Other US listings · MVCO · stock
Metavesco, Inc. (MVCO) stock price history
Every Other US listings trading session of Metavesco, Inc. from Jan 29, 1998 to Jul 17, 2026: 7,160 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MVCO adjusted close, 1998 to 2026
- $0.0109
- All time high, 2000
- $0.0019
- 52 week high, $0.0004 low
- 7,160
- Daily sessions since 1998
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
MVCO key facts
- Metavesco, Inc. (MVCO) closed at $0.0006 on Jul 17, 2026 on Other US listings.
- MVCO's all time high close is $0.0109, set on Jan 26, 2000; its all time low close is $0.0000 on Oct 20, 2016.
- MVCO's 52 week range is $0.0004 to $0.0019.
- MVCO returned -25.0% over the year to Jul 17, 2026 and +172.7% over five years.
- Over ten years MVCO returned +1,900%, +34.9% a year compounded.
- MVCO's deepest drawdown was -99.9% from Jan 27, 2000 to Oct 20, 2016.
- DataCedar holds 7,160 daily sessions of MVCO history from Jan 29, 1998, adjusted for splits and dividends, served by the API under a key.
MVCO price chart, 1998 to 2026
MVCO returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.0% |
| 3 months | -14.3% |
| 6 months | -53.8% |
| Year to date | -57.1% |
| 1 year | -25.0% |
| 3 years | -8.5% |
| 5 years | +172.7% |
| 10 years | +1,900% |
| Since Jan 29, 1998 | -94.1% |
| Compound annual growth, 28.5 years | -9.4% |
MVCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.0109 on Jan 26, 2000
- All time low close
- $0.0000 on Oct 20, 2016
- 52 week high
- $0.0019 on Dec 26, 2025
- 52 week low
- $0.0004 on Jun 17, 2026
- Deepest drawdown
- -99.9% from Jan 27, 2000 to Oct 20, 2016, not yet recovered
- Best single session
- +555.9% on Apr 28, 2021
- Worst single session
- -90.3% on Sep 8, 2020
- Volatility, 1 year annualised
- 159.9%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2021, +1,474%
- Worst calendar year
- 2022, -75%
MVCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jan 29, 1998; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0017 | $0.0018 | $0.0004 | $0.0006 | -64.5% | 1.5B | 135 |
| 2025 | $0.0009 | $0.0028 | $0.0005 | $0.0017 | +98.8% | 4.9B | 250 |
| 2024 | $0.0006 | $0.0020 | $0.0001 | $0.0009 | +13.5% | 809.5M | 252 |
| 2023 | $0.0004 | $0.0018 | $0.0002 | $0.0007 | +73.4% | 421.3M | 250 |
| 2022 | $0.0017 | $0.0017 | $0.0003 | $0.0004 | -74.6% | 943.9M | 251 |
| 2021 | $0.0001 | $0.0017 | $0.0000 | $0.0017 | +1,474% | 2.6B | 252 |
| 2020 | $0.0000 | $0.0004 | $0.0000 | $0.0001 | +86.2% | 941.2M | 253 |
| 2019 | $0.0000 | $0.0001 | $0.0000 | $0.0001 | +45.0% | 1.4B | 252 |
| 2018 | $0.0000 | $0.0001 | $0.0000 | $0.0000 | +400.0% | 1.2B | 251 |
| 2017 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | -46.7% | 270.5M | 251 |
| 2016 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | -62.5% | 465.8M | 252 |
| 2015 | $0.0001 | $0.0001 | $0.0000 | $0.0000 | -53.5% | 319.4M | 252 |
| 2014 | $0.0001 | $0.0001 | $0.0001 | $0.0001 | -4.4% | 136.9M | 252 |
| 2013 | $0.0002 | $0.0005 | $0.0000 | $0.0001 | -50.3% | 261.8M | 252 |
| 2012 | $0.0002 | $0.0003 | $0.0001 | $0.0002 | -9.5% | 109.3M | 250 |
| 2011 | $0.0002 | $0.0005 | $0.0001 | $0.0002 | +32.5% | 196.2M | 252 |
| 2010 | $0.0004 | $0.0007 | $0.0000 | $0.0002 | -59.2% | 451.9M | 252 |
| 2009 | $0.0004 | $0.0012 | $0.0002 | $0.0004 | +2.8% | 741.3M | 252 |
| 2008 | $0.0014 | $0.0020 | $0.0003 | $0.0004 | -74.3% | 360.9M | 253 |
| 2007 | $0.0041 | $0.0048 | $0.0013 | $0.0014 | -65.9% | 860.2M | 251 |
| 2006 | $0.0039 | $0.0049 | $0.0030 | $0.0041 | +5.1% | 632.6M | 251 |
| 2005 | $0.0048 | $0.0060 | $0.0035 | $0.0039 | -18.8% | 268.2M | 252 |
| 2004 | $0.0038 | $0.0095 | $0.0038 | $0.0048 | +27.0% | 588.5M | 252 |
| 2003 | $0.0025 | $0.0046 | $0.0022 | $0.0038 | +36.0% | 303M | 252 |
| 2002 | $0.0037 | $0.0037 | $0.0014 | $0.0028 | +1.5% | 355.8M | 252 |
| 2001 | $0.0037 | $0.0050 | $0.0020 | $0.0027 | -26.9% | 298.2M | 248 |
| 2000 | $0.0088 | $0.0116 | $0.0030 | $0.0037 | -56.4% | 731.5M | 252 |
| 1999 | $0.0079 | $0.0094 | $0.0058 | $0.0086 | +12.7% | 975.3M | 252 |
| 1998 | $0.0101 | $0.0108 | $0.0069 | $0.0076 | n/a | 800.3M | 234 |
MVCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0006 | -14.3% |
| June 2026 | $0.0007 | +16.7% |
| May 2026 | $0.0006 | -14.3% |
| April 2026 | $0.0007 | -12.5% |
| March 2026 | $0.0008 | -11.1% |
| February 2026 | $0.0009 | -18.2% |
| January 2026 | $0.0011 | -34.9% |
| December 2025 | $0.0017 | +87.8% |
| November 2025 | $0.0009 | +28.6% |
| October 2025 | $0.0007 | -6.7% |
| September 2025 | $0.0008 | -46.4% |
| August 2025 | $0.0014 | +48.9% |
About the MVCO data
Daily bars. 7,160 sessions from Jan 29, 1998 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MVCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MVCO share price history
