Meta Historical Data

MTA Page 36
Download
Date Close Price change Market cap Trading volume
Sep 26, 2020 $ 2.78
-3.89%
$ 14.75 million $ 3.39 million
Sep 25, 2020 $ 2.89
+15.65%
$ 15.33 million $ 5.95 million
Sep 24, 2020 $ 2.5
+1.23%
$ 13.25 million $ 3.58 million
Sep 23, 2020 $ 2.47
-9.07%
$ 11.77 million $ 4.02 million
Sep 22, 2020 $ 2.71
-4.48%
$ 12.93 million $ 5.42 million
Sep 21, 2020 $ 2.84
-17.19%
$ 13.54 million $ 7.01 million
Sep 20, 2020 $ 3.43
+9.06%
$ 16.36 million $ 10.12 million
Sep 19, 2020 $ 3.15
+11.42%
$ 15 million $ 5.53 million
Sep 18, 2020 $ 2.82
-13.16%
$ 13.45 million $ 4.66 million
Sep 17, 2020 $ 3.25
+6.30%
$ 15.48 million $ 4.54 million
Sep 16, 2020 $ 3.14
+7.06%
$ 14.98 million $ 6.16 million
Sep 15, 2020 $ 2.94
-19.71%
$ 13.7 million $ 174,738
Sep 14, 2020 $ 3.65
-1.34%
$ 17.06 million $ 338,668
Sep 13, 2020 $ 3.7
-10.45%
$ 17.28 million $ 324,841
Sep 12, 2020 $ 4.13
-5.19%
$ 19.29 million $ 339,169
Sep 11, 2020 $ 4.36
+7.57%
$ 20.34 million $ 717,019
Sep 10, 2020 $ 4.05
-7.84%
$ 18.91 million $ 663,937
Sep 9, 2020 $ 4.4
+18.45%
$ 20.08 million $ 343,817
Sep 8, 2020 $ 3.71
-6.96%
$ 16.96 million $ 427,981
Sep 7, 2020 $ 3.98
-7.78%
$ 18.18 million $ 204,816
Sep 6, 2020 $ 4.34
+1.58%
$ 19.8 million $ 246,866
Sep 5, 2020 $ 4.27
-20.36%
$ 19.49 million $ 311,675
Sep 4, 2020 $ 5.36
-12.19%
$ 24.5 million $ 334,910
Sep 3, 2020 $ 6.11
-20.59%
$ 27.31 million $ 438,722
Sep 2, 2020 $ 7.7
-15.92%
$ 34.4 million $ 553,045
Sep 1, 2020 $ 9.16
+2.27%
$ 40.93 million $ 917,947
Aug 31, 2020 $ 9.02
+26.13%
$ 40.28 million $ 2.34 million
Aug 30, 2020 $ 7.15
+7.49%
$ 31.96 million $ 866,721
Aug 29, 2020 $ 6.65
+13.93%
$ 29.72 million $ 383,279
Aug 28, 2020 $ 5.84
+17.35%
$ 26.08 million $ 283,251
Aug 27, 2020 $ 4.98
-0.77%
$ 22.23 million $ 384,866
Aug 26, 2020 $ 5.01
-2.13%
$ 21.9 million $ 232,633
Aug 25, 2020 $ 5.12
-2.71%
$ 22.38 million $ 396,078
Aug 24, 2020 $ 5.3
-1.81%
$ 23.16 million $ 659,252
Aug 23, 2020 $ 5.46
+2.33%
$ 23.84 million $ 494,997
Aug 22, 2020 $ 5.33
+0.55%
$ 23.3 million $ 406,707
Aug 21, 2020 $ 5.3
-6.93%
$ 22.6 million $ 548,845
Aug 20, 2020 $ 5.7
-1.69%
$ 24.29 million $ 640,085
Aug 19, 2020 $ 5.8
-12.33%
$ 24.71 million $ 372,922
Aug 18, 2020 $ 6.63
+9.27%
$ 27.51 million $ 733,683
Aug 17, 2020 $ 6.08
-3.55%
$ 25.21 million $ 596,078
Aug 16, 2020 $ 6.3
-1.09%
$ 26.13 million $ 384,437
Aug 15, 2020 $ 6.37
-8.85%
$ 26.43 million $ 448,428
Aug 14, 2020 $ 6.99
-12.83%
$ 29.01 million $ 722,889
Aug 13, 2020 $ 8.02
+12.96%
$ 33.27 million $ 792,831
Aug 12, 2020 $ 7.06
+3.53%
$ 27.87 million $ 1.43 million
Aug 11, 2020 $ 6.79
-15.83%
$ 26.14 million $ 820,582
Aug 10, 2020 $ 8.07
+11.93%
$ 31.05 million $ 1.05 million
Aug 9, 2020 $ 7.23
+21.77%
$ 27.8 million $ 1.09 million
Aug 8, 2020 $ 5.92
+16.04%
$ 22.79 million $ 479,505