Meta Historical Data

MTA Page 27
Download
Date Close Price change Market cap Trading volume
Jan 24, 2022 $ 0.714
+5.76%
$ 71.44 million $ 1.7 million
Jan 23, 2022 $ 0.675
+0.48%
$ 67.53 million $ 827,277
Jan 22, 2022 $ 0.673
-0.20%
$ 67.27 million $ 3.04 million
Jan 21, 2022 $ 0.674
-24.03%
$ 67.41 million $ 2.22 million
Jan 20, 2022 $ 0.887
+2.47%
$ 88.74 million $ 2.22 million
Jan 19, 2022 $ 0.866
+4.43%
$ 86.6 million $ 2.7 million
Jan 18, 2022 $ 0.829
-10.41%
$ 82.92 million $ 3.94 million
Jan 17, 2022 $ 0.926
+3.25%
$ 92.58 million $ 6.6 million
Jan 16, 2022 $ 0.898
+12.91%
$ 89.78 million $ 4.01 million
Jan 15, 2022 $ 0.795
-0.24%
$ 79.49 million $ 4.81 million
Jan 14, 2022 $ 0.797
+5.44%
$ 79.67 million $ 2.82 million
Jan 13, 2022 $ 0.755
-3.53%
$ 75.53 million $ 2.46 million
Jan 12, 2022 $ 0.785
+8.27%
$ 78.47 million $ 2.32 million
Jan 11, 2022 $ 0.721
+5.02%
$ 72.09 million $ 1.53 million
Jan 10, 2022 $ 0.687
-1.24%
$ 68.66 million $ 804,613
Jan 9, 2022 $ 0.695
-1.53%
$ 69.51 million $ 769,080
Jan 8, 2022 $ 0.705
+4.28%
$ 70.49 million $ 1.13 million
Jan 7, 2022 $ 0.675
-4.00%
$ 67.49 million $ 814,788
Jan 6, 2022 $ 0.703
+4.67%
$ 70.32 million $ 2.06 million
Jan 5, 2022 $ 0.672
-0.71%
$ 67.23 million $ 1.75 million
Jan 4, 2022 $ 0.68
-5.14%
$ 68.04 million $ 1.16 million
Jan 3, 2022 $ 0.717
+4.41%
$ 71.7 million $ 1.68 million
Jan 2, 2022 $ 0.687
+0.27%
$ 68.65 million $ 1.85 million
Jan 1, 2022 $ 0.685
+6.53%
$ 68.54 million $ 2.85 million
Dec 31, 2021 $ 0.648
-4.15%
$ 64.78 million $ 1.58 million
Dec 30, 2021 $ 0.677
+3.49%
$ 67.66 million $ 1.47 million
Dec 29, 2021 $ 0.654
-9.33%
$ 65.4 million $ 1.87 million
Dec 28, 2021 $ 0.72
-7.99%
$ 72.04 million $ 1.65 million
Dec 27, 2021 $ 0.783
-1.38%
$ 78.33 million $ 2.18 million
Dec 26, 2021 $ 0.796
+0.04%
$ 79.59 million $ 1.19 million
Dec 25, 2021 $ 0.795
+0.62%
$ 79.51 million $ 1.37 million
Dec 24, 2021 $ 0.79
-0.35%
$ 78.97 million $ 1.48 million
Dec 23, 2021 $ 0.792
+10.89%
$ 79.15 million $ 1.56 million
Dec 22, 2021 $ 0.715
-0.60%
$ 71.51 million $ 1.36 million
Dec 21, 2021 $ 0.72
-1.83%
$ 72.02 million $ 1.61 million
Dec 20, 2021 $ 0.735
-0.47%
$ 73.51 million $ 1.52 million
Dec 19, 2021 $ 0.739
-2.42%
$ 73.88 million $ 1.97 million
Dec 18, 2021 $ 0.76
+2.14%
$ 76.01 million $ 1.46 million
Dec 17, 2021 $ 0.744
-10.17%
$ 74.37 million $ 2.52 million
Dec 16, 2021 $ 0.827
-8.12%
$ 82.68 million $ 1.11 million
Dec 15, 2021 $ 0.901
+5.48%
$ 90.1 million $ 1.32 million
Dec 14, 2021 $ 0.853
-4.62%
$ 85.32 million $ 1.06 million
Dec 13, 2021 $ 0.895
-8.26%
$ 89.48 million $ 1.75 million
Dec 12, 2021 $ 0.975
+0.02%
$ 97.52 million $ 478,239
Dec 11, 2021 $ 0.975
+0.86%
$ 97.52 million $ 693,877
Dec 10, 2021 $ 0.965
-0.89%
$ 96.5 million $ 1.38 million
Dec 9, 2021 $ 0.973
-6.86%
$ 97.26 million $ 883,931
Dec 8, 2021 $ 1.04
+4.63%
$ 104.4 million $ 1.34 million
Dec 7, 2021 $ 1
+4.65%
$ 100.29 million $ 2.09 million
Dec 6, 2021 $ 0.958
-1.57%
$ 95.85 million $ 1.7 million