MetaMars Historical Data

MARS Page 9
Download
Date Close Price change Market cap Trading volume
Mar 4, 2025 $ 1.07
-12.79%
$ 277.34 million $ 1.1 million
Mar 3, 2025 $ 1.22
-8.17%
$ 316.73 million $ 510,435
Mar 2, 2025 $ 1.33
+3.17%
$ 345.46 million $ 695,670
Mar 1, 2025 $ 1.29
-3.71%
$ 334.38 million $ 774,008
Feb 28, 2025 $ 1.34
+1.06%
$ 347.83 million $ 887,070
Feb 27, 2025 $ 1.32
-5.73%
$ 344.14 million $ 719,896
Feb 26, 2025 $ 1.42
+3.70%
$ 369.01 million $ 714,094
Feb 25, 2025 $ 1.37
-19.56%
$ 355.99 million $ 1.49 million
Feb 24, 2025 $ 1.69
+16.31%
$ 439.19 million $ 2.9 million
Feb 23, 2025 $ 1.53
+15.54%
$ 397.13 million $ 1.37 million
Feb 22, 2025 $ 1.32
-1.92%
$ 342.28 million $ 2.52 million
Feb 21, 2025 $ 1.41
+5.09%
$ 366.95 million $ 3.48 million
Feb 20, 2025 $ 1.34
+16.13%
$ 349.03 million $ 2.61 million
Feb 19, 2025 $ 1.15
-7.41%
$ 300.15 million $ 2.42 million
Feb 18, 2025 $ 1.23
-2.89%
$ 320.58 million $ 4.11 million
Feb 17, 2025 $ 1.27
+3.15%
$ 329.87 million $ 3.08 million
Feb 16, 2025 $ 1.19
+14.82%
$ 310.58 million $ 4.08 million
Feb 15, 2025 $ 1.04
+12.50%
$ 270 million $ 2.83 million
Feb 14, 2025 $ 0.923
+2.83%
$ 239.88 million $ 1.25 million
Feb 13, 2025 $ 0.855
+25.52%
$ 222.4 million $ 2.22 million
Feb 12, 2025 $ 0.679
+16.33%
$ 176.6 million $ 1.3 million
Feb 11, 2025 $ 0.583
+9.24%
$ 151.59 million $ 1.07 million
Feb 10, 2025 $ 0.535
-11.51%
$ 139.12 million $ 1.19 million
Feb 9, 2025 $ 0.609
+6.00%
$ 158.31 million $ 1.46 million
Feb 8, 2025 $ 0.575
+13.30%
$ 149.48 million $ 1.82 million
Feb 7, 2025 $ 0.507
+0.98%
$ 131.9 million $ 1.41 million
Feb 6, 2025 $ 0.504
+4.34%
$ 130.93 million $ 1.36 million
Feb 5, 2025 $ 0.484
+2.29%
$ 125.73 million $ 1.35 million
Feb 4, 2025 $ 0.473
+9.74%
$ 123.06 million $ 1.21 million
Feb 3, 2025 $ 0.432
-7.69%
$ 112.19 million $ 1.37 million
Feb 2, 2025 $ 0.467
-9.71%
$ 121.36 million $ 1.29 million
Feb 1, 2025 $ 0.516
+4.04%
$ 134.12 million $ 1.01 million
Jan 31, 2025 $ 0.491
+2.27%
$ 127.66 million $ 793,440
Jan 30, 2025 $ 0.48
+1.50%
$ 124.88 million $ 844,362
Jan 29, 2025 $ 0.473
-3.90%
$ 123.09 million $ 1 million
Jan 28, 2025 $ 0.493
+3.39%
$ 128.06 million $ 868,162
Jan 27, 2025 $ 0.476
-2.67%
$ 123.8 million $ 1.47 million
Jan 26, 2025 $ 0.491
+4.44%
$ 127.56 million $ 920,428
Jan 25, 2025 $ 0.471
-0.82%
$ 122.42 million $ 858,748
Jan 24, 2025 $ 0.475
+3.44%
$ 123.39 million $ 1.05 million
Jan 23, 2025 $ 0.459
-1.97%
$ 119.33 million $ 1.34 million
Jan 22, 2025 $ 0.469
+0.13%
$ 121.89 million $ 1.48 million
Jan 21, 2025 $ 0.468
+4.99%
$ 121.77 million $ 1.4 million
Jan 20, 2025 $ 0.446
+5.75%
$ 115.9 million $ 1.6 million
Jan 19, 2025 $ 0.424
-12.23%
$ 110.21 million $ 1.15 million
Jan 18, 2025 $ 0.483
+3.37%
$ 125.53 million $ 983,375
Jan 17, 2025 $ 0.471
+1.95%
$ 122.37 million $ 1.24 million
Jan 16, 2025 $ 0.461
+0.16%
$ 119.84 million $ 905,463
Jan 15, 2025 $ 0.461
-1.61%
$ 119.75 million $ 1.34 million
Jan 14, 2025 $ 0.468
-13.07%
$ 121.72 million $ 1.16 million