Register for streaming realtime charts, analysis tools, and prices.
MANA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.2981 | 0.07 | 3.01% | 2.2981 | 2.4768 | 2.2981 | 0 |
| May 09 2024 | 2.2309 | 0.03 | 1.21% | 2.3947 | 2.3947 | 2.2309 | 0 |
| May 08 2024 | 2.2042 | -0.09 | -3.80% | 2.3968 | 2.3968 | 2.2042 | 1,228 |
| May 07 2024 | 2.2912 | -0.12 | -4.93% | 2.4336 | 2.4336 | 2.2661 | 11,017 |
| May 06 2024 | 2.41 | 0.15 | 6.54% | 2.3707 | 2.595 | 2.3707 | 4,941 |
| May 03 2024 | 2.2621 | -0.10 | -4.40% | 2.4259 | 2.4259 | 2.2614 | 400 |
| May 02 2024 | 2.3662 | 0.20 | 9.35% | 2.1481 | 2.3662 | 2.1481 | 1,174 |
| Apr 30 2024 | 2.1638 | -0.09 | -3.82% | 2.2989 | 2.4611 | 2.1638 | 500 |
| Apr 29 2024 | 2.2497 | -0.15 | -6.16% | 2.3263 | 2.4338 | 2.2497 | 4,501 |
| Apr 26 2024 | 2.3974 | 0.02 | 0.95% | 2.5794 | 2.5794 | 2.3974 | 200 |
| Apr 25 2024 | 2.3748 | -0.23 | -8.69% | 2.5737 | 2.5737 | 2.3485 | 500 |
| Apr 24 2024 | 2.6009 | 0.09 | 3.57% | 2.7814 | 2.7814 | 2.6009 | 0 |
| Apr 23 2024 | 2.5113 | -0.04 | -1.41% | 2.6934 | 2.6934 | 2.4932 | 23,200 |
| Apr 22 2024 | 2.5471 | 0.22 | 9.39% | 2.558 | 2.558 | 2.5471 | 1,000 |
| Apr 19 2024 | 2.3285 | 0.01 | 0.62% | 2.3425 | 2.4944 | 2.3285 | 300 |
| Apr 18 2024 | 2.3142 | 0.13 | 5.94% | 2.2126 | 2.4671 | 2.2126 | 400 |
| Apr 17 2024 | 2.1845 | -0.09 | -3.98% | 2.4345 | 2.4345 | 2.1845 | 19,677 |
| Apr 16 2024 | 2.2751 | -0.15 | -6.35% | 2.2605 | 2.3996 | 2.2605 | 720 |
| Apr 15 2024 | 2.4294 | -0.76 | -23.81% | 2.6377 | 2.6377 | 2.4248 | 11,650 |
| Apr 12 2024 | 3.1885 | -0.06 | -1.80% | 3.4992 | 3.4992 | 3.1885 | 600 |
| Apr 11 2024 | 3.2471 | 0.11 | 3.53% | 3.4893 | 3.4893 | 3.2471 | 500 |
| Apr 10 2024 | 3.1365 | -0.05 | -1.53% | 3.2339 | 3.4287 | 3.1064 | 4,150 |
| Apr 09 2024 | 3.1852 | -0.07 | -2.30% | 3.2323 | 3.5108 | 3.1784 | 18,785 |
| Apr 08 2024 | 3.2601 | 0.30 | 10.04% | 3.3563 | 3.5235 | 3.1695 | 120 |
| Apr 05 2024 | 2.9626 | -0.13 | -4.35% | 3.2622 | 3.2622 | 2.9626 | 500 |
| Apr 04 2024 | 3.0974 | 0.01 | 0.36% | 3.1045 | 3.2892 | 3.0974 | 700 |
| Apr 03 2024 | 3.0864 | -0.04 | -1.31% | 3.1107 | 3.3471 | 3.05 | 906 |
| Apr 02 2024 | 3.1274 | -0.42 | -11.76% | 3.2021 | 3.2021 | 3.1056 | 12,848 |
| Mar 28 2024 | 3.5443 | 0.09 | 2.58% | 3.548 | 3.8294 | 3.5443 | 1,800 |
| Mar 27 2024 | 3.455 | -0.05 | -1.29% | 3.8172 | 3.8172 | 3.455 | 17,925 |
| Mar 26 2024 | 3.50 | 0.03 | 0.78% | 3.5658 | 3.8752 | 3.50 | 3,963 |
| Mar 25 2024 | 3.4729 | 0.24 | 7.47% | 3.377 | 3.8498 | 3.377 | 13,779 |
| Mar 22 2024 | 3.2316 | -0.05 | -1.48% | 3.336 | 3.6106 | 3.1601 | 1,840 |
| Mar 21 2024 | 3.28 | 0.20 | 6.36% | 3.3627 | 3.3627 | 3.2615 | 10,207 |
| Mar 20 2024 | 3.0839 | 0.04 | 1.21% | 3.3237 | 3.3467 | 3.0679 | 120 |
| Mar 19 2024 | 3.0471 | -0.17 | -5.32% | 3.21 | 3.3651 | 2.8755 | 1,230 |
| Mar 18 2024 | 3.2182 | -0.20 | -5.91% | 3.6269 | 3.6269 | 3.2182 | 14,306 |
| Mar 15 2024 | 3.4205 | -0.60 | -14.88% | 3.9205 | 3.9205 | 3.2766 | 11,731 |
| Mar 14 2024 | 4.0186 | 0.17 | 4.34% | 4.0186 | 4.2614 | 4.0186 | 2,000 |
| Mar 13 2024 | 3.8513 | 0.01 | 0.27% | 4.3638 | 4.3638 | 3.8513 | 6,180 |
| Mar 12 2024 | 3.8408 | -0.15 | -3.88% | 4.2312 | 4.2312 | 3.84 | 800 |
| Mar 11 2024 | 3.9957 | 0.57 | 16.69% | 4.3134 | 4.389 | 3.9633 | 19,300 |
| Mar 08 2024 | 3.4241 | -0.16 | -4.56% | 3.9223 | 3.9223 | 3.38 | 3,206 |
| Mar 07 2024 | 3.5878 | 0.24 | 7.10% | 3.5451 | 3.9036 | 3.5215 | 15,385 |
| Mar 06 2024 | 3.35 | -0.16 | -4.44% | 3.6203 | 3.70 | 3.3306 | 2,975 |
| Mar 05 2024 | 3.5057 | -0.01 | -0.18% | 3.4918 | 3.9899 | 3.4918 | 4,089 |
| Mar 04 2024 | 3.512 | -0.01 | -0.18% | 3.5125 | 3.8967 | 3.4835 | 10,353 |
| Mar 01 2024 | 3.5184 | 0.27 | 8.26% | 3.6169 | 3.77 | 3.345 | 1,200 |
| Feb 29 2024 | 3.25 | 0.22 | 7.34% | 3.0818 | 3.5687 | 3.0818 | 3,196 |
| Feb 28 2024 | 3.0278 | 0.19 | 6.61% | 3.2206 | 3.2633 | 2.9967 | 240 |
| Feb 27 2024 | 2.8402 | 0.08 | 2.98% | 2.7627 | 3.0445 | 2.7627 | 8,606 |
| Feb 26 2024 | 2.758 | 0.28 | 11.18% | 2.7204 | 2.758 | 2.7204 | 1,308 |
| Feb 23 2024 | 2.4806 | -0.26 | -9.34% | 2.7253 | 2.7253 | 2.4742 | 2,475 |
| Feb 22 2024 | 2.7362 | 0.23 | 9.24% | 2.7362 | 2.7362 | 2.7362 | 0 |
| Feb 21 2024 | 2.5047 | -0.17 | -6.35% | 2.5047 | 2.7068 | 2.5047 | 0 |
| Feb 20 2024 | 2.6746 | 0.05 | 1.92% | 2.8925 | 2.8925 | 2.6746 | 100 |
| Feb 19 2024 | 2.6243 | 0.00 | 0.00% | 2.6243 | 2.6243 | 2.6243 | 0 |
| Feb 16 2024 | 2.6243 | 0.05 | 1.76% | 2.6213 | 2.8285 | 2.6168 | 800 |
| Feb 15 2024 | 2.579 | 0.02 | 0.92% | 2.579 | 2.7689 | 2.579 | 0 |
| Feb 14 2024 | 2.5555 | 0.08 | 3.24% | 2.5154 | 2.7655 | 2.5154 | 2,070 |
| Feb 13 2024 | 2.4752 | 0.04 | 1.83% | 2.5002 | 2.704 | 2.4752 | 2,400 |
| Feb 12 2024 | 2.4308 | 0.03 | 1.30% | 2.4746 | 2.6732 | 2.4308 | 1,015 |
