MVCO | Metavesco | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Metavesco (MVCO)

OTC

$0.0005-$0.00004 (-8.00%)

Price as of Oct 23, 2026

N/A
Market Cap
-48.89%
1-Year Change
Capital Markets
Industry

1 Month
-23.33%

Low Price$0.0005

High Price$0.0006
3 Months
-23.33%

Low Price$0.0005

High Price$0.0008
1 Year
-48.89%

Low Price$0.0005

High Price$0.002

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.0004	0.0005	0.0004	0.0005	-8.00%	7,907,099
10/22/2026	0.0005	0.0005	0.0005	0.0005	0.00%	1,198,158
10/21/2026	0.0005	0.0005	0.0005	0.0005	0.00%	1,400
10/20/2026	0.0005	0.0005	0.0005	0.0005	0.00%	4,970,787
10/19/2026	0.0005	0.0006	0.0004	0.0005	0.00%	19,447,258
10/16/2026	0.0005	0.0005	0.0005	0.0005	0.00%	15,432,843
10/15/2026	0.0005	0.0006	0.0004	0.0005	0.00%	3,588,903
10/14/2026	0.0005	0.0006	0.0005	0.0005	0.00%	11,352,373
10/13/2026	0.0005	0.0005	0.0005	0.0005	-16.67%	2,406,192
10/12/2026	0.0005	0.0006	0.0005	0.0006	0.00%	1,015,096
10/09/2026	0.0005	0.0006	0.0005	0.0006	+20.00%	201,775
10/08/2026	0.0006	0.0006	0.0004	0.0005	0.00%	12,876,774
10/07/2026	0.0005	0.0006	0.0005	0.0005	-16.67%	1,805,322
10/06/2026	0.0005	0.0006	0.0005	0.0006	0.00%	6,054,992
10/05/2026	0.0006	0.0006	0.0005	0.0006	0.00%	2,364,571
10/02/2026	0.0006	0.0006	0.0005	0.0006	+9.09%	6,372,920
10/01/2026	0.0005	0.0006	0.0005	0.0006	-8.33%	16,456,040
09/30/2026	0.0006	0.0006	0.0005	0.0006	0.00%	11,010,018
09/29/2026	0.0005	0.0006	0.0005	0.0006	0.00%	48,559,126
09/28/2026	0.0005	0.0006	0.0004	0.0006	0.00%	2,156,722
09/25/2026	0.0005	0.0006	0.0005	0.0006	0.00%	2,722,904
09/24/2026	0.0005	0.0006	0.0005	0.0006	0.00%	4,474
09/23/2026	0.0005	0.0006	0.0005	0.0006	0.00%	3,174
09/22/2026	0.0005	0.0006	0.0004	0.0006	0.00%	7,903,227
09/21/2026	0.0006	0.0006	0.0006	0.0006	0.00%	7,572
09/18/2026	0.0006	0.0006	0.0006	0.0006	0.00%	1,001,774
09/17/2026	0.0005	0.0006	0.0004	0.0006	0.00%	657,723
09/16/2026	0.0005	0.0006	0.0005	0.0006	+7.14%	52,321,597
09/15/2026	0.0006	0.0007	0.0005	0.0006	-20.00%	9,129,180
09/14/2026	0.0006	0.0007	0.0005	0.0007	+16.67%	3,014,064
09/11/2026	0.0007	0.0007	0.0005	0.0006	-14.29%	14,157,017
09/10/2026	0.0007	0.0007	0.0006	0.0007	0.00%	4,379,429
09/09/2026	0.0007	0.0008	0.0006	0.0007	0.00%	2,554,858
09/08/2026	0.0008	0.0008	0.0007	0.0007	-12.50%	6,951,540
09/04/2026	0.0007	0.0008	0.0007	0.0008	+14.29%	9,337,335
09/03/2026	0.0007	0.0007	0.0006	0.0007	0.00%	513,184
09/02/2026	0.0006	0.0007	0.0006	0.0007	0.00%	2,699
09/01/2026	0.0006	0.0007	0.0005	0.0007	0.00%	3,015,573
08/31/2026	0.0007	0.0007	0.0006	0.0007	0.00%	359,840
08/28/2026	0.0008	0.0008	0.0007	0.0007	-12.50%	385,547
08/27/2026	0.0007	0.0008	0.0007	0.0008	+6.67%	2,674,676
08/26/2026	0.0007	0.0008	0.0006	0.0008	+11.94%	5,596,605
08/25/2026	0.0008	0.0008	0.0006	0.0007	-10.67%	2,485,092
08/24/2026	0.0006	0.0008	0.0006	0.0008	-6.25%	4,393,529
08/21/2026	0.0007	0.0008	0.0006	0.0008	+14.29%	19,196,950
08/20/2026	0.0006	0.0007	0.0006	0.0007	+27.27%	12,873,245
08/19/2026	0.0006	0.0006	0.0005	0.0006	+2.80%	12,518,322
08/18/2026	0.0005	0.0006	0.0005	0.0005	+7.00%	13,056,061
08/17/2026	0.0004	0.0005	0.0004	0.0005	0.00%	104,258
08/14/2026	0.0005	0.0006	0.0005	0.0005	0.00%	4,011,774
08/13/2026	0.0005	0.0005	0.0005	0.0005	0.00%	400,000
08/12/2026	0.0005	0.0005	0.0005	0.0005	-16.67%	1,100,000
08/10/2026	0.0006	0.0006	0.0005	0.0006	0.00%	524,976
08/07/2026	0.0005	0.0006	0.0005	0.0006	+29.03%	815,641
08/06/2026	0.0004	0.0006	0.0004	0.0005	-1.06%	4,211,972
08/05/2026	0.0005	0.0006	0.0005	0.0005	-21.67%	6,486,610
08/04/2026	0.0005	0.0006	0.0005	0.0006	0.00%	7,841,742
08/03/2026	0.0006	0.0006	0.0005	0.0006	0.00%	6,554,762
07/31/2026	0.0005	0.0006	0.0005	0.0006	+9.09%	2,456,666
07/30/2026	0.0004	0.0006	0.0004	0.0006	+8.91%	2,697,219
07/29/2026	0.0004	0.0006	0.0004	0.0005	-15.83%	1,434,774
07/28/2026	0.0004	0.0006	0.0004	0.0006	+20.00%	8,972,390
07/27/2026	0.0005	0.0005	0.0004	0.0005	-16.67%	2,478,734
07/24/2026	0.0006	0.0006	0.0004	0.0006	0.00%	453,026
07/23/2026	0.0004	0.0006	0.0004	0.0006	0.00%	501,774
07/22/2026	0.0005	0.0006	0.0005	0.0006	0.00%	1,508,640
07/20/2026	0.0006	0.0006	0.0005	0.0006	0.00%	1,002,416
07/17/2026	0.0005	0.0006	0.0005	0.0006	0.00%	611,774
07/16/2026	0.0004	0.0006	0.0004	0.0006	0.00%	34,809
07/15/2026	0.0005	0.0006	0.0004	0.0006	0.00%	1,637,441
07/14/2026	0.0005	0.0006	0.0005	0.0006	0.00%	2,144,724
07/13/2026	0.0006	0.0006	0.0005	0.0006	0.00%	8,737,214
07/10/2026	0.0006	0.0006	0.0005	0.0006	0.00%	11,280,725
07/09/2026	0.0006	0.0007	0.0005	0.0006	0.00%	29,949,499
07/08/2026	0.0005	0.0006	0.0004	0.0006	0.00%	10,270
07/07/2026	0.0005	0.0006	0.0005	0.0006	0.00%	3,205,649
07/06/2026	0.0006	0.0006	0.0005	0.0006	0.00%	10,489,380
07/02/2026	0.0005	0.0006	0.0005	0.0006	0.00%	12,609,266
07/01/2026	0.0007	0.0007	0.0005	0.0006	-14.29%	15,303,922
06/30/2026	0.0006	0.0007	0.0005	0.0007	+16.67%	32,660,555
06/29/2026	0.0005	0.0006	0.0005	0.0006	+9.09%	21,935,970
06/26/2026	0.0006	0.0006	0.0005	0.0006	+2.80%	36,072
06/25/2026	0.0005	0.0006	0.0005	0.0005	0.00%	14,134,512
06/24/2026	0.0006	0.0006	0.0004	0.0005	-10.83%	6,426,844
06/23/2026	0.0004	0.0006	0.0004	0.0006	0.00%	2,506,878
06/22/2026	0.0006	0.0006	0.0005	0.0006	+20.00%	2,350,090
06/18/2026	0.0005	0.0006	0.0005	0.0005	0.00%	40,520,317
06/17/2026	0.0005	0.0005	0.0004	0.0005	0.00%	1,256,393
06/16/2026	0.0005	0.0006	0.0004	0.0005	-16.67%	24,773,054
06/15/2026	0.0005	0.0006	0.0005	0.0006	0.00%	660,844
06/12/2026	0.0005	0.0006	0.0005	0.0006	0.00%	1,025,322
06/11/2026	0.0005	0.0006	0.0005	0.0006	0.00%	8,796,496
06/08/2026	0.0005	0.0006	0.0005	0.0006	+9.09%	16,958,870
06/05/2026	0.0006	0.0006	0.0005	0.0006	-8.33%	15,068,870
06/04/2026	0.0006	0.0007	0.0005	0.0006	0.00%	3,832,780
06/03/2026	0.0006	0.0006	0.0005	0.0006	0.00%	5,002,080
06/02/2026	0.0006	0.0006	0.0006	0.0006	-14.29%	1,575,496
06/01/2026	0.0006	0.0007	0.0006	0.0007	+16.67%	10,575,939
05/29/2026	0.0006	0.0007	0.0005	0.0006	+20.00%	9,275,110
05/28/2026	0.0006	0.0007	0.0005	0.0005	-28.57%	10,809,815