Meta Historical Data

MTA Page 30
Download
Date Close Price change Market cap Trading volume
Aug 27, 2021 $ 1.17
+5.07%
$ 116.83 million $ 2.16 million
Aug 26, 2021 $ 1.12
-8.86%
$ 112.13 million $ 2.77 million
Aug 25, 2021 $ 1.23
+10.58%
$ 122.79 million $ 6.91 million
Aug 24, 2021 $ 1.11
-3.18%
$ 111.13 million $ 1.88 million
Aug 23, 2021 $ 1.15
+8.12%
$ 114.74 million $ 3.24 million
Aug 22, 2021 $ 1.06
+6.64%
$ 106.11 million $ 1.9 million
Aug 21, 2021 $ 0.994
-2.01%
$ 99.43 million $ 1.62 million
Aug 20, 2021 $ 1.02
+2.48%
$ 101.71 million $ 1.84 million
Aug 19, 2021 $ 0.991
+1.71%
$ 99.11 million $ 1.49 million
Aug 18, 2021 $ 0.974
-2.58%
$ 97.44 million $ 2.97 million
Aug 17, 2021 $ 1
-3.13%
$ 100.03 million $ 3.56 million
Aug 16, 2021 $ 1.03
-3.11%
$ 103.28 million $ 2.57 million
Aug 15, 2021 $ 1.07
-3.39%
$ 106.59 million $ 2.14 million
Aug 14, 2021 $ 1.1
-1.49%
$ 110.38 million $ 2.97 million
Aug 13, 2021 $ 1.12
+7.40%
$ 112.03 million $ 2.6 million
Aug 12, 2021 $ 1.04
-3.17%
$ 104.32 million $ 2.9 million
Aug 11, 2021 $ 1.08
+8.89%
$ 107.88 million $ 3.35 million
Aug 10, 2021 $ 0.991
-5.44%
$ 99.05 million $ 4.52 million
Aug 8, 2021 $ 0.973
-8.01%
$ 97.31 million $ 3.94 million
Aug 7, 2021 $ 1.06
+2.69%
$ 105.83 million $ 8.42 million
Aug 6, 2021 $ 1.03
+15.47%
$ 102.93 million $ 7.21 million
Aug 5, 2021 $ 0.891
+7.73%
$ 89.11 million $ 2.73 million
Aug 4, 2021 $ 0.78
-0.55%
$ 78.01 million $ 993,433
Aug 3, 2021 $ 0.785
-3.21%
$ 78.48 million $ 1.16 million
Aug 2, 2021 $ 0.811
+1.11%
$ 81.09 million $ 951,493
Aug 1, 2021 $ 0.802
+1.53%
$ 80.23 million $ 1.04 million
Jul 30, 2021 $ 0.753
+1.33%
$ 75.28 million $ 978,312
Jul 29, 2021 $ 0.743
+0.59%
$ 74.3 million $ 838,173
Jul 28, 2021 $ 0.739
+1.01%
$ 73.88 million $ 875,365
Jul 27, 2021 $ 0.73
-1.49%
$ 73.03 million $ 851,524
Jul 26, 2021 $ 0.741
-0.08%
$ 74.11 million $ 2.58 million
Jul 25, 2021 $ 0.743
+7.20%
$ 74.29 million $ 5.02 million
Jul 24, 2021 $ 0.693
-0.16%
$ 69.28 million $ 1.05 million
Jul 23, 2021 $ 0.694
-0.08%
$ 69.36 million $ 864,573
Jul 22, 2021 $ 0.694
+0.72%
$ 69.41 million $ 908,922
Jul 21, 2021 $ 0.689
+3.45%
$ 68.93 million $ 2.46 million
Jul 20, 2021 $ 0.666
-2.43%
$ 66.63 million $ 869,268
Jul 19, 2021 $ 0.683
-3.56%
$ 68.29 million $ 848,052
Jul 18, 2021 $ 0.708
+0.17%
$ 70.82 million $ 715,189
Jul 17, 2021 $ 0.707
-4.39%
$ 70.7 million $ 1.01 million
Jul 16, 2021 $ 0.739
-3.24%
$ 73.94 million $ 841,159
Jul 15, 2021 $ 0.765
-3.19%
$ 76.53 million $ 1.05 million
Jul 14, 2021 $ 0.791
+0.12%
$ 79.07 million $ 950,082
Jul 13, 2021 $ 0.791
-4.20%
$ 79.06 million $ 913,305
Jul 12, 2021 $ 0.826
+9.11%
$ 82.57 million $ 2.32 million
Jul 11, 2021 $ 0.757
+0.37%
$ 75.68 million $ 791,984
Jul 10, 2021 $ 0.754
-1.46%
$ 75.4 million $ 1.04 million
Jul 9, 2021 $ 0.765
-1.79%
$ 76.51 million $ 1.24 million
Jul 8, 2021 $ 0.779
+2.63%
$ 77.92 million $ 1.62 million
Jul 7, 2021 $ 0.759
-0.02%
$ 75.91 million $ 776,870