Meta Historical Data

MTA Page 33
Download
Date Close Price change Market cap Trading volume
Apr 1, 2021 $ 3.42
+12.21%
$ 342.05 million $ 5.1 million
Mar 30, 2021 $ 3.06
-1.13%
$ 306.23 million $ 8.02 million
Mar 29, 2021 $ 3.1
+6.70%
$ 309.69 million $ 3.73 million
Mar 28, 2021 $ 2.9
-7.25%
$ 290.34 million $ 3.88 million
Mar 27, 2021 $ 3.13
+19.44%
$ 312.92 million $ 6.06 million
Mar 26, 2021 $ 2.62
+5.17%
$ 261.57 million $ 3.64 million
Mar 25, 2021 $ 2.49
-6.77%
$ 248.62 million $ 6.43 million
Mar 24, 2021 $ 2.65
+5.31%
$ 265.17 million $ 14.95 million
Mar 23, 2021 $ 2.53
+13.52%
$ 253.41 million $ 4.32 million
Mar 22, 2021 $ 2.23
-7.90%
$ 223.22 million $ 1.96 million
Mar 21, 2021 $ 2.43
-2.32%
$ 242.55 million $ 2.71 million
Mar 20, 2021 $ 2.48
+10.35%
$ 248.35 million $ 4.17 million
Mar 19, 2021 $ 2.25
+3.62%
$ 224.84 million $ 2.05 million
Mar 18, 2021 $ 2.17
+1.34%
$ 216.98 million $ 3.27 million
Mar 17, 2021 $ 2.14
-9.01%
$ 214.01 million $ 6.53 million
Mar 16, 2021 $ 2.35
-1.81%
$ 235.21 million $ 2.03 million
Mar 15, 2021 $ 2.4
-5.17%
$ 239.67 million $ 2.58 million
Mar 14, 2021 $ 2.52
-7.09%
$ 252.28 million $ 3.06 million
Mar 13, 2021 $ 2.72
+8.17%
$ 271.54 million $ 4 million
Mar 12, 2021 $ 2.51
-0.47%
$ 251.09 million $ 3.82 million
Mar 11, 2021 $ 2.52
+2.18%
$ 252.19 million $ 3.43 million
Mar 10, 2021 $ 2.47
-10.49%
$ 246.91 million $ 3.73 million
Mar 9, 2021 $ 2.75
-3.62%
$ 275.21 million $ 3.98 million
Mar 8, 2021 $ 2.86
+7.79%
$ 286 million $ 5.29 million
Mar 7, 2021 $ 2.65
+11.45%
$ 265.07 million $ 5.97 million
Mar 6, 2021 $ 2.38
+10.53%
$ 237.67 million $ 3.13 million
Mar 5, 2021 $ 2.15
+1.46%
$ 214.9 million $ 3.43 million
Mar 4, 2021 $ 2.12
-9.74%
$ 211.96 million $ 3.37 million
Mar 3, 2021 $ 2.35
+16.73%
$ 234.96 million $ 5.12 million
Mar 2, 2021 $ 2.01
-0.19%
$ 201.41 million $ 3.06 million
Mar 1, 2021 $ 2.02
+1.48%
$ 201.64 million $ 4.34 million
Feb 28, 2021 $ 1.99
-12.01%
$ 198.77 million $ 3.78 million
Feb 27, 2021 $ 2.26
-1.42%
$ 225.79 million $ 3.64 million
Feb 26, 2021 $ 2.29
+5.12%
$ 228.96 million $ 3.8 million
Feb 25, 2021 $ 2.18
-1.77%
$ 217.5 million $ 3.93 million
Feb 24, 2021 $ 2.2
-2.92%
$ 220.34 million $ 5.21 million
Feb 23, 2021 $ 2.27
-16.28%
$ 226.93 million $ 5.32 million
Feb 22, 2021 $ 2.71
-10.83%
$ 270.83 million $ 5.5 million
Feb 21, 2021 $ 3.04
-1.08%
$ 303.79 million $ 4.79 million
Feb 20, 2021 $ 3.07
+5.01%
$ 306.51 million $ 5.65 million
Feb 19, 2021 $ 2.92
-11.59%
$ 292.13 million $ 6.74 million
Feb 18, 2021 $ 3.31
-2.39%
$ 330.89 million $ 5.95 million
Feb 17, 2021 $ 3.39
-2.48%
$ 338.72 million $ 8.83 million
Feb 16, 2021 $ 3.51
-11.90%
$ 351.18 million $ 6.61 million
Feb 15, 2021 $ 3.97
+8.76%
$ 397.37 million $ 11.63 million
Feb 14, 2021 $ 3.65
-10.38%
$ 365.41 million $ 8.03 million
Feb 13, 2021 $ 4.08
-9.68%
$ 408.27 million $ 10.33 million
Feb 12, 2021 $ 4.52
+2.43%
$ 218.85 million $ 12.91 million
Feb 11, 2021 $ 4.41
+6.27%
$ 213.62 million $ 12.68 million
Feb 10, 2021 $ 4.15
-1.94%
$ 201.05 million $ 8.38 million