L&G Metaverse ESG Exclusi... (MTVR)
AMEX: MTVR
· Real-Time Price · USD
17.53
-0.02 (-0.11%)
At close: Jul 25, 2023, 10:00 PM
MTVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.11% | 667 |
| Jul 24, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.06% | 625 |
| Jul 21, 2023 | 17.55 | 17.55 | 17.54 | 17.54 | 17.54 | -0.62% | 867 |
| Jul 20, 2023 | 17.88 | 17.88 | 17.65 | 17.65 | 17.65 | -1.56% | 216 |
| Jul 19, 2023 | 18.02 | 18.18 | 17.87 | 17.93 | 17.93 | -0.55% | 10,308 |
| Jul 18, 2023 | 17.92 | 18.05 | 17.92 | 18.03 | 18.03 | 0.11% | 8,038 |
| Jul 17, 2023 | 17.89 | 18.12 | 17.80 | 18.01 | 18.01 | 0.90% | 10,335 |
| Jul 14, 2023 | 18.02 | 18.03 | 17.82 | 17.85 | 17.85 | -0.94% | 8,737 |
| Jul 13, 2023 | 17.75 | 18.12 | 17.75 | 18.02 | 18.02 | 1.69% | 10,200 |
| Jul 12, 2023 | 17.77 | 17.77 | 17.68 | 17.72 | 17.72 | 1.78% | 9,279 |
| Jul 11, 2023 | 17.32 | 17.41 | 17.32 | 17.41 | 17.41 | 1.34% | 42,500 |
| Jul 10, 2023 | 17.00 | 17.18 | 17.00 | 17.18 | 17.17 | 0.70% | 1,154 |
| Jul 7, 2023 | 16.94 | 17.06 | 16.94 | 17.06 | 17.06 | 0.83% | 623 |
| Jul 6, 2023 | 16.97 | 16.97 | 16.88 | 16.92 | 16.92 | -2.08% | 2,281 |
| Jul 5, 2023 | 17.30 | 17.30 | 17.10 | 17.28 | 17.28 | -0.58% | 87,882 |
| Jul 3, 2023 | 17.25 | 17.40 | 17.25 | 17.38 | 17.38 | 1.16% | 40,096 |
| Jun 30, 2023 | 17.14 | 17.18 | 17.14 | 17.18 | 17.18 | 1.00% | 755 |
| Jun 29, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.58% | 456 |
| Jun 28, 2023 | 17.20 | 17.20 | 17.11 | 17.11 | 17.11 | -0.12% | 695 |
| Jun 27, 2023 | 17.01 | 17.14 | 17.01 | 17.13 | 17.13 | 1.66% | 2,627 |