MultiMetaVerse Holdings Ltd (MMVWW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.052 | -0.0042 | -7.47 | 0.055 | 0.06 | 0.052 | 19007 |
| 1721687700 | 0.0562 | 0.0116 | 26.01 | 0.0446 | 0.0562 | 0.0446 | 8084 |
| 1721428500 | 0.0446 | -0.0054 | -10.80 | 0.0446 | 0.0451 | 0.0446 | 1695 |
| 1721342100 | 0.05 | -0.0245 | -32.89 | 0.0461 | 0.0698 | 0.0461 | 6556 |
| 1721255700 | 0.0745 | 0.0277 | 59.19 | 0.0466 | 0.0745 | 0.036 | 8551 |
| 1721169300 | 0.0468 | 0.0068 | 17.00 | 0.0415 | 0.08 | 0.04 | 30393 |
| 1721082900 | 0.04 | -0.01 | -20.00 | 0.0366 | 0.0404 | 0.0354999 | 8136 |
| 1720823700 | 0.05 | -0.0061 | -10.87 | 0.0561 | 0.0561 | 0.05 | 15412 |
| 1720737300 | 0.0561 | 0.0001 | 0.18 | 0.066 | 0.076 | 0.0561 | 4287 |
| 1720650900 | 0.056 | -0.0141 | -20.11 | 0.0698 | 0.07 | 0.0480999 | 14704 |
| 1720564500 | 0.0701 | -0.0044 | -5.91 | 0.0512 | 0.0701 | 0.0451 | 24680 |
| 1720478100 | 0.0745 | 0.0119 | 19.01 | 0.0627 | 0.075 | 0.058646 | 17116 |
| 1720218900 | 0.0626 | 0.01 | 19.01 | 0.0631 | 0.0631 | 0.062 | 43215 |
| 1720040640 | 0.0526 | -0.0277 | -34.50 | 0.0779 | 0.0779 | 0.0512 | 62052 |
| 1719959700 | 0.0803 | 0.055 | 217.39 | 0.0725 | 0.1135 | 0.0725 | 1052465 |
| 1719873300 | 0.0253 | -0.0227 | -47.29 | 0.0476 | 0.0624 | 0.0253 | 4356 |
| 1719614100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 21 |
| 1719527700 | 0.048 | 0.0122 | 34.08 | 0.025 | 0.0599 | 0.02375 | 4261 |
| 1719441300 | 0.0358 | -0.0006 | -1.65 | 0.0275 | 0.0599 | 0.0275 | 12926 |
| 1719354900 | 0.0364 | -0.0026 | -6.67 | 0.0364 | 0.0364 | 0.0364 | 2151 |
| 1719268500 | 0.039 | 0 | 0.00 | 0.0386 | 0.0487 | 0.0386 | 5739 |
| 1719009300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 200 |
| 1718922900 | 0.039 | 0.0078 | 25.00 | 0.031 | 0.039 | 0.031 | 6701 |
| 1718750100 | 0.0312 | -0.0107 | -25.54 | 0.0311 | 0.0312 | 0.0311 | 306 |
| 1718663700 | 0.0419 | 0.0002 | 0.48 | 0.0412 | 0.0542 | 0.0412 | 10101 |
| 1718404500 | 0.0417 | 0 | 0.00 | 0.0417 | 0.0417 | 0.0417 | 0 |
| 1718318100 | 0.0417 | -0.0003 | -0.71 | 0.0417999 | 0.0417999 | 0.0417 | 7201 |
| 1718231700 | 0.042 | 0.0108 | 34.62 | 0.0313 | 0.0492 | 0.0313 | 3739 |
| 1718145300 | 0.0312 | 0 | 0.00 | 0.031 | 0.0312 | 0.031 | 125 |
| 1718058900 | 0.0312 | -0.0058 | -15.68 | 0.0558 | 0.0558 | 0.0312 | 13455 |
| 1717799700 | 0.037 | 0.002 | 5.71 | 0.0888 | 0.0888 | 0.0214999 | 24214 |
| 1717713300 | 0.035 | 0 | 0.00 | 0.0212 | 0.035 | 0.0212 | 78 |
| 1717626900 | 0.035 | -0.0069 | -16.47 | 0.035 | 0.035 | 0.035 | 5001 |
| 1717540500 | 0.0419 | 0.0001001 | 0.24 | 0.0419 | 0.0497999 | 0.0415 | 4868 |
| 1717454100 | 0.0417999 | 0.0117999 | 39.33 | 0.0398 | 0.0449 | 0.0227 | 15669 |
| 1717194900 | 0.03 | -0.0062 | -17.13 | 0.0306 | 0.0306 | 0.021 | 47549 |
| 1717108500 | 0.0362 | -0.0087 | -19.38 | 0.04 | 0.0449 | 0.0306 | 12312 |
| 1717022100 | 0.0449 | -0.0026 | -5.47 | 0.04 | 0.0449 | 0.033 | 29639 |
| 1716935700 | 0.0475 | -0.001782 | -3.62 | 0.0475 | 0.0475 | 0.0475 | 500 |
| 1716590100 | 0.049282 | 0.009282 | 23.21 | 0.0445 | 0.0495 | 0.0442 | 13659 |
| 1716503700 | 0.04 | -0.0086 | -17.70 | 0.0483 | 0.0496 | 0.04 | 15661 |
| 1716417300 | 0.0486 | -0.0129 | -20.98 | 0.04 | 0.0568 | 0.035 | 60452 |
| 1716330900 | 0.0615 | -0.0241 | -28.15 | 0.07 | 0.07 | 0.0457 | 54996 |
| 1716244500 | 0.0856 | 0.0558 | 187.25 | 0.049 | 0.123 | 0.049 | 1726001 |
| 1715985300 | 0.0298 | 0.0053 | 21.63 | 0.0203 | 0.0302 | 0.02 | 141472 |
| 1715898900 | 0.0245 | -0.0047 | -16.10 | 0.0236 | 0.024558 | 0.0231999 | 7820 |
| 1715812500 | 0.0292 | 0.0056 | 23.73 | 0.0241 | 0.0293 | 0.0236 | 5040 |
| 1715726100 | 0.0236 | -0.005228 | -18.14 | 0.0288 | 0.0288 | 0.0236 | 4381 |
| 1715639700 | 0.028828 | 0.000386 | 1.36 | 0.0236 | 0.028828 | 0.0236 | 3373 |
| 1715380500 | 0.028442 | 0.0052421 | 22.60 | 0.0236 | 0.028442 | 0.0236 | 460 |
| 1715294100 | 0.0231999 | -0.0088 | -27.50 | 0.0221 | 0.0328 | 0.0214999 | 18121 |
| 1715207700 | 0.032 | 0 | 0.00 | 0.031 | 0.032 | 0.0254999 | 1347 |
| 1715121300 | 0.032 | 0 | 0.00 | 0.035 | 0.036 | 0.03 | 17298 |
| 1715034900 | 0.032 | 0.0006 | 1.91 | 0.0332 | 0.034 | 0.0228 | 32448 |
| 1714775700 | 0.0314 | -0.0099 | -23.97 | 0.0351 | 0.044399 | 0.0254999 | 41886 |
| 1714689300 | 0.0413 | -0.0015 | -3.50 | 0.048 | 0.048 | 0.0353 | 316 |
| 1714602900 | 0.0428 | -0.0032 | -6.96 | 0.0364 | 0.0496 | 0.0364 | 21381 |
| 1714516500 | 0.046 | 0.0030001 | 6.98 | 0.0429999 | 0.0466 | 0.04 | 164987 |
| 1714430100 | 0.0429999 | 0.0119999 | 38.71 | 0.0497999 | 0.055 | 0.0405 | 726265 |
| 1714170900 | 0.031 | 0.021 | 210.00 | 0.3 | 0.3 | 0.02 | 1322497 |
| 1714084500 | 0.01 | -0.0051 | -33.77 | 0.014 | 0.0141 | 0.01 | 22900 |
| 1713998100 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0137 | 22200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
