Market data

Select a section

Legal & General Ucits Etf Public Limited Company L&G Metaverse Esg

(MTVR)
Sector: n/a
$15.60
$0.05 0.30
Last updated: 16:49:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $14.23 $16.04 $14.23 $15.60 0
10/04/2025 $14.23 $16.35 $14.23 $15.55 0
09/04/2025 $14.23 $15.14 $14.04 $14.62 0
08/04/2025 $14.23 $15.66 $14.50 $15.14 0
07/04/2025 $14.23 $14.50 $14.23 $14.50 7,244
04/04/2025 $17.75 $16.07 $14.70 $15.07 0
03/04/2025 $17.75 $16.96 $15.83 $15.96 0
02/04/2025 $17.75 $17.11 $16.40 $16.96 0
01/04/2025 $17.75 $17.03 $16.44 $16.82 0
31/03/2025 $17.75 $16.85 $16.18 $16.47 0
28/03/2025 $17.75 $17.49 $16.68 $16.80 0
27/03/2025 $17.75 $17.73 $17.10 $17.32 0
26/03/2025 $17.75 $18.23 $17.36 $17.59 0
25/03/2025 $17.75 $17.92 $17.75 $17.92 43,065
24/03/2025 $17.04 $18.13 $17.45 $17.89 0
21/03/2025 $17.04 $17.89 $17.10 $17.55 0
20/03/2025 $17.04 $18.06 $17.37 $17.58 0
19/03/2025 $17.04 $17.76 $17.28 $17.61 0
18/03/2025 $17.04 $17.89 $17.22 $17.48 0
17/03/2025 $17.04 $17.90 $17.19 $17.56 0
14/03/2025 $17.04 $17.68 $17.02 $17.35 0
13/03/2025 $17.04 $17.04 $17.04 $17.04 200
12/03/2025 $18.10 $17.75 $17.03 $17.43 0
11/03/2025 $18.10 $17.32 $16.80 $17.03 0
10/03/2025 $18.10 $17.69 $17.04 $17.13 0
07/03/2025 $18.10 $17.96 $17.23 $17.36 0
06/03/2025 $18.10 $18.11 $17.48 $17.84 0
05/03/2025 $18.10 $18.30 $17.44 $17.78 0
04/03/2025 $18.10 $18.10 $17.29 $17.44 0
03/03/2025 $18.10 $18.83 $17.92 $18.25 0
28/02/2025 $18.10 $18.10 $18.00 $18.06 841
27/02/2025 $19.73 $19.73 $18.29 $18.50 0
26/02/2025 $19.73 $19.18 $18.42 $18.88 0
25/02/2025 $19.73 $19.73 $18.26 $18.47 0
24/02/2025 $19.73 $19.54 $18.48 $19.00 0
21/02/2025 $19.73 $20.13 $18.88 $19.52 0
20/02/2025 $19.73 $19.73 $19.66 $19.66 130
19/02/2025 $18.64 $20.29 $18.91 $19.81 0
18/02/2025 $18.64 $20.31 $18.98 $19.86 0
17/02/2025 $18.64 $20.12 $19.01 $19.78 0
14/02/2025 $18.64 $19.97 $18.84 $19.59 0
13/02/2025 $18.64 $19.86 $18.74 $19.55 0
12/02/2025 $18.64 $19.56 $18.63 $19.22 0
11/02/2025 $18.64 $19.71 $18.74 $19.51 0
10/02/2025 $18.64 $19.83 $19.00 $19.43 0
07/02/2025 $18.64 $19.72 $18.93 $19.20 0
06/02/2025 $18.64 $19.71 $18.95 $19.19 0
05/02/2025 $18.64 $19.37 $18.72 $19.19 0
04/02/2025 $18.64 $19.25 $18.56 $18.80 0
03/02/2025 $18.64 $19.26 $18.22 $18.80 0
31/01/2025 $18.64 $19.51 $18.81 $19.26 0
30/01/2025 $18.64 $19.46 $18.56 $19.05 0
29/01/2025 $18.64 $18.64 $18.56 $18.56 200
28/01/2025 $18.42 $18.84 $17.94 $18.45 0
27/01/2025 $18.42 $19.66 $18.13 $18.36 0
24/01/2025 $18.42 $20.03 $19.28 $19.66 0
23/01/2025 $18.42 $19.75 $19.01 $19.52 0
22/01/2025 $18.42 $19.92 $19.17 $19.59 0
21/01/2025 $18.42 $19.59 $18.95 $19.25 0
20/01/2025 $18.42 $19.58 $18.94 $19.20 0
17/01/2025 $18.42 $19.37 $18.62 $19.07 0
16/01/2025 $18.42 $19.20 $18.57 $18.70 0
15/01/2025 $18.42 $19.05 $18.14 $18.70 0
14/01/2025 $18.42 $18.74 $18.02 $18.26 0
13/01/2025 $18.42 $18.42 $18.12 $18.12 27
10/01/2025 $18.88 $18.94 $18.21 $18.42 0
09/01/2025 $18.88 $19.12 $18.41 $18.81 0
08/01/2025 $18.88 $19.25 $18.48 $18.79 0
07/01/2025 $18.88 $19.65 $18.88 $19.14 0
06/01/2025 $18.88 $19.57 $18.75 $19.36 0
03/01/2025 $18.88 $19.06 $18.37 $18.75 0
02/01/2025 $18.88 $19.01 $18.14 $18.59 0
01/01/2025 $18.88 $18.66 $18.51 $18.66 0
31/12/2024 $18.88 $18.66 $18.51 $18.66 0
30/12/2024 $18.88 $18.99 $18.34 $18.55 0
27/12/2024 $18.88 $19.00 $18.59 $18.77 0
26/12/2024 $18.88 $18.87 $18.72 $18.85 0
25/12/2024 $18.88 $18.87 $18.72 $18.85 0
24/12/2024 $18.88 $18.87 $18.72 $18.85 0
23/12/2024 $18.88 $18.88 $18.61 $18.72 6,400
20/12/2024 $18.57 $18.72 $18.09 $18.69 0
19/12/2024 $18.57 $18.57 $18.56 $18.56 10,400
18/12/2024 $18.24 $19.38 $19.07 $19.20 0
17/12/2024 $18.24 $19.50 $19.13 $19.31 0
16/12/2024 $18.24 $19.47 $19.10 $19.36 0
13/12/2024 $18.24 $19.60 $18.99 $19.09 0
12/12/2024 $18.24 $19.31 $18.61 $19.04 0
11/12/2024 $18.24 $19.26 $18.64 $19.09 0
10/12/2024 $18.24 $19.29 $18.56 $18.88 0
09/12/2024 $18.24 $19.53 $18.87 $19.10 0
06/12/2024 $18.24 $19.54 $18.71 $19.25 0
05/12/2024 $18.24 $19.66 $18.96 $19.22 0
04/12/2024 $18.24 $19.37 $18.73 $19.09 0
03/12/2024 $18.24 $18.99 $18.38 $18.73 0
02/12/2024 $18.24 $18.93 $18.13 $18.72 0
29/11/2024 $18.24 $18.46 $18.24 $18.46 30
28/11/2024 $18.62 $18.60 $18.06 $18.38 0
27/11/2024 $18.62 $18.62 $18.15 $18.15 15
26/11/2024 $18.40 $18.92 $18.29 $18.54 0
25/11/2024 $18.40 $18.90 $18.36 $18.63 0
22/11/2024 $18.40 $18.81 $18.08 $18.35 0
21/11/2024 $18.40 $18.58 $17.86 $18.35 0
20/11/2024 $18.40 $18.40 $18.01 $18.01 59
19/11/2024 $18.51 $18.40 $17.79 $18.17 0
18/11/2024 $18.51 $18.30 $17.71 $18.06 0
15/11/2024 $18.51 $18.47 $17.79 $18.30 0
14/11/2024 $18.51 $18.72 $18.03 $18.30 0
13/11/2024 $18.51 $18.51 $18.41 $18.49 27
12/11/2024 $17.98 $18.86 $18.20 $18.49 0
11/11/2024 $17.98 $19.07 $18.32 $18.64 0
08/11/2024 $17.98 $19.13 $18.48 $18.70 0
07/11/2024 $17.98 $19.04 $18.35 $18.77 0
06/11/2024 $17.98 $18.59 $17.96 $18.35 0
05/11/2024 $17.98 $18.32 $17.48 $17.96 0
04/11/2024 $17.98 $18.10 $17.52 $17.84 0
01/11/2024 $17.98 $18.15 $17.45 $17.87 0
31/10/2024 $17.98 $17.98 $17.70 $17.70 120
30/10/2024 $18.45 $18.67 $18.02 $18.42 0
29/10/2024 $18.45 $18.65 $17.99 $18.42 0
28/10/2024 $18.45 $18.45 $18.30 $18.30 6,500
25/10/2024 $18.55 $18.71 $17.94 $18.40 0
24/10/2024 $18.55 $18.19 $17.94 $18.25 2,740
23/10/2024 $18.55 $18.67 $17.98 $18.25 0
22/10/2024 $18.55 $18.68 $18.18 $18.39 0
21/10/2024 $18.55 $18.55 $18.38 $18.38 5,400
18/10/2024 $18.28 $18.88 $18.31 $18.55 0
17/10/2024 $18.28 $18.93 $18.27 $18.54 0
16/10/2024 $18.28 $18.38 $18.28 $18.38 1,850
15/10/2024 $18.70 $18.70 $18.31 $18.34 7,268
14/10/2024 $18.33 $18.92 $18.32 $18.53 0

Market data

Select a section