Get the Stockscreener App
0.00115
17.86%
-0.00025
Metavesco Inc Stock (MVCO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2025 | $0.0013 | $0.0011 | $0.0002 | 12,754,394.0 | -17.86% |
| Aug 29, 2025 | $0.00143 | $0.0012 | $0.000235 | 99,525,627.0 | +16.67% |
| Aug 28, 2025 | $0.0012 | $0.001 | $0.0002 | 71,857,360.0 | +22.45% |
| Aug 27, 2025 | $0.0011 | $0.00092 | $0.00018 | 24,257,727.0 | +8.89% |
| Aug 26, 2025 | $0.0011 | $0.0009 | $0.0002 | 11,214,444.0 | -18.18% |
| Aug 25, 2025 | $0.0011 | $0.0011 | $0.00 | 44,410.0 | +0.00% |
| Aug 22, 2025 | $0.0011 | $0.00085 | $0.00025 | 27,915,807.0 | +22.22% |
| Aug 21, 2025 | $0.0012 | $0.0009 | $0.0003 | 33,562,402.0 | -18.18% |
| Aug 20, 2025 | $0.0012 | $0.001 | $0.0002 | 30,717,494.0 | +10.00% |
| Aug 19, 2025 | $0.0013 | $0.001 | $0.0003 | 24,619,851.0 | -9.09% |
| Aug 18, 2025 | $0.0012 | $0.001 | $0.0002 | 20,941,234.0 | -8.33% |
| Aug 15, 2025 | $0.0012 | $0.001 | $0.0002 | 7,277,866.0 | +0.00% |
| Aug 14, 2025 | $0.00124 | $0.001 | $0.00024 | 16,637,636.0 | -3.23% |
| Aug 13, 2025 | $0.0015 | $0.00105 | $0.00045 | 61,400,780.0 | -7.46% |
| Aug 12, 2025 | $0.0014 | $0.0009 | $0.0005 | 86,780,797.0 | +48.89% |
| Aug 11, 2025 | $0.0009 | $0.0008 | $0.00 | 20,674,417.0 | +28.57% |
| Aug 08, 2025 | $0.0009 | $0.0007 | $0.0002 | 13,490,289.0 | -12.50% |
| Aug 07, 2025 | $0.0008 | $0.0007 | $0.0001 | 4,801,165.0 | +0.00% |
| Aug 06, 2025 | $0.0009 | $0.0007 | $0.0002 | 15,701,311.0 | +0.00% |
| Aug 05, 2025 | $0.0009 | $0.0007 | $0.0002 | 25,588,018.0 | -8.57% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.0013 | $0.0011 | $0.0002 | 12,754,394.0 | -17.86% |
| 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% |
5.71%
0.34%
Cap:
|
Volume (24h):