Get the Stockscreener App
0.0007
12.50%
-0.0001
Metavesco Inc Stock (MVCO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 03, 2025 | $0.0008 | $0.0006 | $0.0002 | 25,900,629.0 | -12.50% |
| Oct 02, 2025 | $0.0008 | $0.0005 | $0.0003 | 194,378,755.0 | +0.00% |
| Oct 01, 2025 | $0.0008 | $0.0007 | $0.0001 | 2,746,843.0 | +6.67% |
| Sep 30, 2025 | $0.0008 | $0.0007 | $0.0001 | 8,575,540.0 | +1.35% |
| Sep 29, 2025 | $0.0008 | $0.0007 | $0.0001 | 19,320,001.0 | -7.50% |
| Sep 26, 2025 | $0.0008 | $0.0007 | $0.0001 | 3,242,759.0 | +0.00% |
| Sep 25, 2025 | $0.0009 | $0.0006 | $0.0003 | 70,973,616.0 | -11.11% |
| Sep 24, 2025 | $0.0009 | $0.0008 | $0.00 | 14,698,495.0 | +0.00% |
| Sep 23, 2025 | $0.0009 | $0.0008 | $0.00 | 8,930,363.0 | +0.00% |
| Sep 22, 2025 | $0.001 | $0.0009 | $0.0001 | 18,705,752.0 | -10.00% |
| Sep 19, 2025 | $0.001 | $0.0009 | $0.0001 | 3,272,384.0 | +11.11% |
| Sep 18, 2025 | $0.0011 | $0.0008 | $0.0003 | 47,584,175.0 | -18.18% |
| Sep 17, 2025 | $0.0011 | $0.001 | $0.0001 | 20,279,313.0 | +0.00% |
| Sep 16, 2025 | $0.0011 | $0.0009 | $0.0002 | 26,750,425.0 | +22.22% |
| Sep 15, 2025 | $0.0011 | $0.0008 | $0.0003 | 27,491,816.0 | +0.00% |
| Sep 12, 2025 | $0.001 | $0.0009 | $0.0001 | 9,386,685.0 | +0.00% |
| Sep 11, 2025 | $0.001 | $0.00085 | $0.00015 | 10,606,725.0 | -7.69% |
| Sep 10, 2025 | $0.001 | $0.000895 | $0.000105 | 15,848,460.0 | -2.50% |
| Sep 09, 2025 | $0.0011 | $0.0009 | $0.0002 | 15,510,863.0 | +0.00% |
| Sep 08, 2025 | $0.0011 | $0.001 | $0.0001 | 21,947,629.0 | -9.09% |
| Sep 05, 2025 | $0.0012 | $0.001 | $0.0002 | 39,479,125.0 | -4.35% |
| Sep 04, 2025 | $0.0013 | $0.0011 | $0.0002 | 12,754,394.0 | -11.54% |
Metavesco Inc Stock (MVCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Metavesco Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MVCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Metavesco Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Metavesco Inc Stock (MVCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $0.0008 | $0.0005 | $0.0003 | 248,926,856.0 | -6.67% |
| Sep, 2025 | $0.00144 | $0.0006 | $0.00084 | 629,808,316.0 | -46.43% |
| Aug, 2025 | $0.0015 | $0.0007 | $0.0008 | 620,035,890.0 | +48.94% |
| Jul, 2025 | $0.0013 | $0.0006 | $0.0007 | 400,972,164.0 | +17.50% |
| Jun, 2025 | $0.0009 | $0.0006 | $0.0003 | 101,209,822.0 | +14.29% |
| May, 2025 | $0.0009 | $0.0006 | $0.0003 | 82,178,464.0 | +0.00% |
| Apr, 2025 | $0.00125 | $0.00065 | $0.0006 | 315,247,993.0 | -30.00% |
| Mar, 2025 | $0.0014 | $0.0009 | $0.0005 | 141,034,919.0 | -26.47% |
| Feb, 2025 | $0.0028 | $0.0013 | $0.0015 | 442,832,679.0 | -2.86% |
| Jan, 2025 | $0.0019 | $0.0006 | $0.0013 | 278,055,271.0 | +64.71% |
Metavesco Inc Stock (MVCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.002 | $0.0003 | $0.0017 | 39,498,917.0 | +100.00% |
| Nov, 2024 | $0.0005 | $0.0003 | $0.0002 | 55,796,000.0 | +0.00% |
| Oct, 2024 | $0.0006 | $0.0004 | $0.0002 | 13,299,700.0 | -33.33% |
| Sep, 2024 | $0.0008 | $0.0005 | $0.0003 | 23,844,700.0 | -25.00% |
| Aug, 2024 | $0.0012 | $0.0006 | $0.0006 | 150,927,400.0 | +33.33% |
| Jul, 2024 | $0.0008 | $0.0005 | $0.0003 | 45,966,900.0 | +20.00% |
| Jun, 2024 | $0.0008 | $0.0003 | $0.0005 | 77,443,600.0 | +66.67% |
| May, 2024 | $0.0006 | $0.0002 | $0.0004 | 74,075,700.0 | -40.00% |
| Apr, 2024 | $0.0008 | $0.0001 | $0.0007 | 96,093,100.0 | +0.00% |
| Mar, 2024 | $0.0007 | $0.0005 | $0.0002 | 29,806,200.0 | -16.67% |
| Feb, 2024 | $0.001 | $0.0005 | $0.0005 | 130,191,100.0 | +20.00% |
| Jan, 2024 | $0.0008 | $0.0005 | $0.0003 | 41,479,300.0 | -99.33% |
Metavesco Inc Stock (MVCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.145 | $0.02 | $0.125 | 710,390.0 | -45.72% |
| Nov, 2023 | $0.15 | $0.0411 | $0.1089 | 1,526,062.0 | +206.67% |
| Oct, 2023 | $0.061 | $0.0273 | $0.0337 | 202,873.0 | -15.09% |
| Sep, 2023 | $0.18 | $0.052 | $0.128 | 249,560.0 | -5.86% |
| Aug, 2023 | $0.07 | $0.0523 | $0.0177 | 47,170.0 | -6.17% |
| Jul, 2023 | $0.086 | $0.0561 | $0.0299 | 147,240.0 | -35.69% |
| Jun, 2023 | $0.098 | $0.0477 | $0.0503 | 722,070.0 | +95.19% |
| May, 2023 | $0.0478 | $0.0361 | $0.0117 | 173,060.0 | -86.72% |
| Mar, 2023 | $0.4341 | $0.36 | $0.0741 | 22,774.0 | -29.13% |
| Feb, 2023 | $0.51 | $0.3753 | $0.1347 | 5,384.0 | +33.68% |
| Jan, 2023 | $0.51 | $0.38 | $0.13 | 12,495.0 | -12.15% |
0.51%
0.34%
Cap:
|
Volume (24h):