Meta Historical Data

MTA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 18 $ 0.829
-16.16%
$ 82.88 million $ 16.61 million
Oct 11 $ 0.987
+49.88%
$ 98.69 million $ 25.28 million
Oct 4 $ 0.659
+3.33%
$ 65.88 million $ 18.68 million
Sep 27 $ 0.638
+5.94%
$ 63.77 million $ 8.88 million
Sep 20 $ 0.601
-34.99%
$ 60.11 million $ 22.44 million
Sep 13 $ 0.925
-0.63%
$ 92.53 million $ 23.5 million
Sep 6 $ 0.932
-18.26%
$ 93.17 million $ 15.41 million
Aug 30 $ 1.14
+5.72%
$ 113.98 million $ 13.92 million
Aug 23 $ 1.08
+1.39%
$ 107.59 million $ 19.75 million
Aug 16 $ 1.06
-0.45%
$ 106.11 million $ 15.94 million
Aug 9 $ 1.07
+1.75%
$ 106.59 million $ 18.47 million
Aug 2 $ 0.973
+21.32%
$ 97.31 million $ 25.39 million
Jul 26 $ 0.802
+8.17%
$ 80.23 million $ 7.16 million
Jul 19 $ 0.743
+4.92%
$ 74.29 million $ 12.02 million
Jul 12 $ 0.708
-6.41%
$ 70.82 million $ 7.8 million
Jul 5 $ 0.757
+1.38%
$ 75.68 million $ 7.46 million
Jun 28 $ 0.747
+9.60%
$ 74.66 million $ 16.24 million
Jun 21 $ 0.681
-23.81%
$ 68.12 million $ 14.02 million
Jun 14 $ 0.894
+7.92%
$ 89.41 million $ 46.57 million
Jun 7 $ 0.828
-27.22%
$ 82.85 million $ 17.38 million
May 31 $ 1.14
+14.19%
$ 113.82 million $ 16.5 million
May 24 $ 0.896
+4.13%
$ 89.62 million $ 18.69 million
May 17 $ 0.86
-52.48%
$ 85.99 million $ 27.96 million
May 10 $ 1.81
-18.64%
$ 180.99 million $ 27.1 million
May 3 $ 2.22
-19.48%
$ 222.31 million $ 28.15 million
Apr 26 $ 2.76
+19.91%
$ 276.09 million $ 25.05 million
Apr 19 $ 2.3
-25.59%
$ 230.23 million $ 28.91 million
Apr 12 $ 3.1
+6.37%
$ 309.77 million $ 72.95 million
Apr 5 $ 2.91
-5.67%
$ 291.18 million $ 25.1 million
Mar 29 $ 3.09
+6.34%
$ 308.66 million $ 29.5 million
Mar 22 $ 2.9
+19.80%
$ 290.34 million $ 41.24 million
Mar 15 $ 2.43
-4.03%
$ 242.55 million $ 23.34 million
Mar 8 $ 2.52
-4.92%
$ 252.28 million $ 27.3 million
Mar 1 $ 2.65
+33.40%
$ 265.07 million $ 28.42 million
Feb 22 $ 1.99
-34.55%
$ 198.77 million $ 31.17 million
Feb 15 $ 3.04
-16.85%
$ 303.79 million $ 50.19 million
Feb 8 $ 3.65
+1.48%
$ 365.41 million $ 76.99 million
Feb 1 $ 3.6
+18.19%
$ 174.49 million $ 117.64 million
Jan 25 $ 3.39
+7.54%
$ 162.27 million $ 72.49 million
Jan 18 $ 3.3
+36.70%
$ 157.47 million $ 113.01 million
Jan 11 $ 2.41
+82.87%
$ 113.4 million $ 74.11 million
Jan 4 $ 1.32
+11.58%
$ 61.96 million $ 48.45 million
Dec 28 $ 1.18
+18.92%
$ 55.41 million $ 23.91 million
Dec 21 $ 0.972
-12.97%
$ 45.29 million $ 13.54 million
Dec 14 $ 1.11
-0.24%
$ 51.65 million $ 7.74 million
Dec 7 $ 1.15
-3.96%
$ -- $ 14.98 million
Nov 30 $ 1.21
+1.34%
$ -- $ 13.11 million
Nov 23 $ 1.2
-12.43%
$ -- $ 15.72 million
Nov 16 $ 1.37
-10.79%
$ -- $ 20.81 million
Nov 9 $ 1.54
+52.36%
$ -- $ 31.25 million