Singapore markets close in 5 minutes
Straits Times Index
3,295.53 +2.84 (+0.09%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,153.94 +32.70 (+0.40%) Bitcoin USD
57,873.55 +897.95 (+1.58%) CMC Crypto 200
1,268.49 -2.26 (-0.18%)
MultiMetaVerse Holdings Limited (MMV)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.5300 | 0.5640 | 0.5290 | 0.5360 | 0.5360 | 16,000 |
| 30 Apr 2024 | 0.5750 | 0.5810 | 0.5200 | 0.5280 | 0.5280 | 17,800 |
| 29 Apr 2024 | 0.6400 | 0.6400 | 0.5500 | 0.5640 | 0.5640 | 24,500 |
| 26 Apr 2024 | 0.4890 | 0.6740 | 0.4890 | 0.6000 | 0.6000 | 162,000 |
| 25 Apr 2024 | 0.6400 | 0.6600 | 0.4890 | 0.4890 | 0.4890 | 49,800 |
| 24 Apr 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6600 | 0.6600 | 11,900 |
| 23 Apr 2024 | 0.6900 | 0.7340 | 0.6900 | 0.7000 | 0.7000 | 6,500 |
| 22 Apr 2024 | 0.7070 | 0.7070 | 0.6580 | 0.6830 | 0.6830 | 12,500 |
| 19 Apr 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6740 | 0.6740 | 17,800 |
| 18 Apr 2024 | 0.7000 | 0.7000 | 0.6120 | 0.6700 | 0.6700 | 90,300 |
| 17 Apr 2024 | 0.8000 | 0.8000 | 0.6800 | 0.6800 | 0.6800 | 33,100 |
| 16 Apr 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 2,000 |
| 15 Apr 2024 | 0.8220 | 0.8220 | 0.7960 | 0.7960 | 0.7960 | 7,800 |
| 12 Apr 2024 | 0.8220 | 0.8220 | 0.8000 | 0.8190 | 0.8190 | 7,900 |
| 11 Apr 2024 | 0.7920 | 0.8100 | 0.7920 | 0.8000 | 0.8000 | 1,400 |
| 10 Apr 2024 | 0.8180 | 0.8180 | 0.7900 | 0.7900 | 0.7900 | 14,600 |
| 09 Apr 2024 | 0.8130 | 0.8130 | 0.7560 | 0.8130 | 0.8130 | 10,300 |
| 08 Apr 2024 | 0.7500 | 0.8050 | 0.7400 | 0.7980 | 0.7980 | 5,600 |
| 05 Apr 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7890 | 0.7890 | 34,400 |
| 04 Apr 2024 | 0.8210 | 0.8410 | 0.8000 | 0.8010 | 0.8010 | 19,300 |
| 03 Apr 2024 | 0.8600 | 0.8730 | 0.8040 | 0.8510 | 0.8510 | 52,400 |
| 02 Apr 2024 | 0.8850 | 0.9100 | 0.8380 | 0.8800 | 0.8800 | 36,000 |
| 01 Apr 2024 | 0.8580 | 0.9000 | 0.8360 | 0.8750 | 0.8750 | 2,300 |
| 28 Mar 2024 | 0.8600 | 0.8890 | 0.8370 | 0.8890 | 0.8890 | 15,600 |
| 27 Mar 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 5,300 |
| 26 Mar 2024 | 0.8990 | 0.8990 | 0.8120 | 0.8980 | 0.8980 | 17,000 |
| 25 Mar 2024 | 0.9080 | 0.9080 | 0.7830 | 0.8500 | 0.8500 | 20,500 |
| 22 Mar 2024 | 0.9100 | 0.9100 | 0.8510 | 0.8650 | 0.8650 | 17,700 |
| 21 Mar 2024 | 0.8800 | 0.8840 | 0.8500 | 0.8750 | 0.8750 | 8,100 |
| 20 Mar 2024 | 0.8730 | 0.9360 | 0.8500 | 0.8840 | 0.8840 | 15,500 |
| 19 Mar 2024 | 0.8920 | 0.9400 | 0.8150 | 0.9000 | 0.9000 | 6,300 |
| 18 Mar 2024 | 0.9500 | 0.9500 | 0.8120 | 0.9200 | 0.9200 | 60,100 |
| 15 Mar 2024 | 0.8000 | 0.9200 | 0.7800 | 0.9160 | 0.9160 | 79,000 |
| 14 Mar 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8490 | 0.8490 | 7,500 |
| 13 Mar 2024 | 0.7860 | 0.8800 | 0.7640 | 0.8100 | 0.8100 | 27,400 |
| 12 Mar 2024 | 0.8200 | 0.8890 | 0.7700 | 0.7980 | 0.7980 | 37,900 |
| 11 Mar 2024 | 0.8500 | 0.9000 | 0.7720 | 0.8200 | 0.8200 | 27,000 |
| 08 Mar 2024 | 0.9060 | 0.9290 | 0.8270 | 0.8500 | 0.8500 | 30,800 |
| 07 Mar 2024 | 0.8630 | 0.9500 | 0.7200 | 0.9290 | 0.9290 | 158,200 |
| 06 Mar 2024 | 0.8830 | 0.9350 | 0.8410 | 0.8410 | 0.8410 | 97,100 |
| 05 Mar 2024 | 1.0000 | 1.0400 | 0.8400 | 0.9000 | 0.9000 | 330,900 |
| 04 Mar 2024 | 0.9320 | 1.1700 | 0.9200 | 1.1000 | 1.1000 | 1,962,500 |
| 01 Mar 2024 | 0.9500 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 54,000 |
| 29 Feb 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 24,500 |
| 28 Feb 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 26,200 |
| 27 Feb 2024 | 1.0100 | 1.0600 | 0.9200 | 0.9300 | 0.9300 | 19,200 |
| 26 Feb 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 5,700 |
| 23 Feb 2024 | 1.0300 | 1.0500 | 0.9370 | 0.9800 | 0.9800 | 21,600 |
| 22 Feb 2024 | 1.1200 | 1.1200 | 0.9750 | 0.9970 | 0.9970 | 49,700 |
| 21 Feb 2024 | 1.1600 | 1.1870 | 1.0300 | 1.1500 | 1.1500 | 66,600 |
| 20 Feb 2024 | 1.2400 | 1.2900 | 1.1100 | 1.1500 | 1.1500 | 62,200 |
| 16 Feb 2024 | 1.1400 | 1.4300 | 1.0800 | 1.3000 | 1.3000 | 570,900 |
| 15 Feb 2024 | 1.0900 | 1.2300 | 1.0600 | 1.1400 | 1.1400 | 36,200 |
| 14 Feb 2024 | 1.2200 | 1.2200 | 1.0500 | 1.1000 | 1.1000 | 27,000 |
| 13 Feb 2024 | 1.1200 | 1.3300 | 1.0600 | 1.2300 | 1.2300 | 101,900 |
| 12 Feb 2024 | 0.9700 | 1.2420 | 0.9400 | 1.2420 | 1.2420 | 102,100 |
| 09 Feb 2024 | 0.9140 | 0.9700 | 0.9140 | 0.9700 | 0.9700 | 6,800 |
| 08 Feb 2024 | 0.8800 | 0.9700 | 0.8700 | 0.9000 | 0.9000 | 4,300 |
| 07 Feb 2024 | 0.8900 | 0.9800 | 0.8900 | 0.8960 | 0.8960 | 9,400 |
| 06 Feb 2024 | 0.8900 | 0.9700 | 0.8800 | 0.8800 | 0.8800 | 10,700 |
| 05 Feb 2024 | 0.9000 | 0.9260 | 0.8800 | 0.9260 | 0.9260 | 4,800 |
| 02 Feb 2024 | 0.9000 | 0.9900 | 0.8700 | 0.9200 | 0.9200 | 37,500 |
| 01 Feb 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 2,900 |
| 31 Jan 2024 | 0.9600 | 0.9600 | 0.8700 | 0.9500 | 0.9500 | 8,100 |
| 30 Jan 2024 | 1.0500 | 1.0500 | 0.9600 | 0.9650 | 0.9650 | 13,600 |
| 29 Jan 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 13,500 |
| 26 Jan 2024 | 1.0500 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 40,000 |
| 25 Jan 2024 | 1.0300 | 1.0530 | 1.0300 | 1.0500 | 1.0500 | 8,300 |
| 24 Jan 2024 | 1.1700 | 1.1700 | 1.0300 | 1.0400 | 1.0400 | 7,800 |
| 23 Jan 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 12,700 |
| 22 Jan 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 12,800 |
| 19 Jan 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 18,300 |
| 18 Jan 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 7,300 |
| 17 Jan 2024 | 1.0200 | 1.1200 | 1.0100 | 1.0950 | 1.0950 | 20,500 |
| 16 Jan 2024 | 1.1100 | 1.1800 | 1.0200 | 1.0300 | 1.0300 | 13,500 |
| 12 Jan 2024 | 1.1800 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 22,200 |
| 11 Jan 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1150 | 1.1150 | 8,200 |
| 10 Jan 2024 | 1.1000 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 11,400 |
| 09 Jan 2024 | 1.1100 | 1.1900 | 1.0800 | 1.1200 | 1.1200 | 31,600 |
| 08 Jan 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 6,000 |
| 05 Jan 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 1,500 |
| 04 Jan 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 10,000 |
| 03 Jan 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 4,400 |
| 02 Jan 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 2,400 |
| 29 Dec 2023 | 1.2300 | 1.3490 | 1.1400 | 1.1400 | 1.1400 | 8,200 |
| 28 Dec 2023 | 1.2200 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 12,500 |
| 27 Dec 2023 | 1.2200 | 1.2900 | 1.1600 | 1.2900 | 1.2900 | 20,700 |
| 26 Dec 2023 | 1.3600 | 1.3600 | 1.2200 | 1.2200 | 1.2200 | 15,200 |
| 22 Dec 2023 | 1.2600 | 1.3900 | 1.1500 | 1.3900 | 1.3900 | 48,900 |
| 21 Dec 2023 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 6,600 |
| 20 Dec 2023 | 1.2800 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 38,400 |
| 19 Dec 2023 | 1.2390 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 9,800 |
| 18 Dec 2023 | 1.1900 | 1.3000 | 1.1900 | 1.2700 | 1.2700 | 56,200 |
| 15 Dec 2023 | 1.1500 | 1.2700 | 1.1500 | 1.2600 | 1.2600 | 30,700 |
| 14 Dec 2023 | 1.2350 | 1.3000 | 1.1500 | 1.2800 | 1.2800 | 22,300 |
| 13 Dec 2023 | 1.2800 | 1.3500 | 1.1800 | 1.2700 | 1.2700 | 31,600 |
| 12 Dec 2023 | 1.1400 | 1.4000 | 1.0700 | 1.1800 | 1.1800 | 97,100 |
| 11 Dec 2023 | 1.1300 | 1.1600 | 1.0400 | 1.1400 | 1.1400 | 17,100 |
| 08 Dec 2023 | 1.1900 | 1.2200 | 1.0700 | 1.1600 | 1.1600 | 19,500 |
| 07 Dec 2023 | 1.2280 | 1.2800 | 1.1500 | 1.2500 | 1.2500 | 19,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.