Metars Genesis Historical Data

MRS Page 10
Download
Date Close Price change Market cap Trading volume
Feb 10, 2025 $ 2.92
+0.93%
$ 25.99 million $ 60,584
Feb 9, 2025 $ 2.9
+0.02%
$ 25.74 million $ 61,119
Feb 8, 2025 $ 2.89
+0.01%
$ 25.73 million $ 60,502
Feb 7, 2025 $ 2.9
-0.15%
$ 25.75 million $ 59,382
Feb 6, 2025 $ 2.9
+0.00%
$ 25.78 million $ 64,716
Feb 5, 2025 $ 2.9
-1.23%
$ 25.78 million $ 60,755
Feb 4, 2025 $ 2.95
-3.26%
$ 26.21 million $ 63,774
Feb 3, 2025 $ 3.04
+3.82%
$ 27.07 million $ 61,063
Feb 2, 2025 $ 2.93
-3.07%
$ 26.05 million $ 60,198
Feb 1, 2025 $ 3.03
-1.64%
$ 26.89 million $ 62,942
Jan 31, 2025 $ 3.08
-2.15%
$ 27.34 million $ 64,746
Jan 30, 2025 $ 3.14
+1.02%
$ 27.95 million $ 61,012
Jan 29, 2025 $ 3.11
+2.19%
$ 27.67 million $ 61,197
Jan 28, 2025 $ 3.04
-0.72%
$ 27.07 million $ 61,933
Jan 27, 2025 $ 3.07
-0.61%
$ 27.26 million $ 60,934
Jan 26, 2025 $ 3.09
-1.92%
$ 27.43 million $ 60,826
Jan 25, 2025 $ 3.15
-0.02%
$ 27.96 million $ 61,698
Jan 24, 2025 $ 3.15
+0.30%
$ 27.97 million $ 60,269
Jan 23, 2025 $ 3.14
+0.93%
$ 27.92 million $ 6,753
Jan 22, 2025 $ 3.11
-2.20%
$ 27.68 million $ 62,305
Jan 21, 2025 $ 3.19
+3.84%
$ 28.31 million $ 61,984
Jan 20, 2025 $ 3.07
+0.89%
$ 27.26 million $ 59,965
Jan 19, 2025 $ 3.04
-2.94%
$ 27.03 million $ 61,313
Jan 18, 2025 $ 3.13
+0.45%
$ 27.86 million $ 60,754
Jan 17, 2025 $ 3.12
+4.03%
$ 27.73 million $ 62,082
Jan 16, 2025 $ 3
-0.22%
$ 26.66 million $ 61,350
Jan 15, 2025 $ 3
+3.77%
$ 26.71 million $ 61,450
Jan 14, 2025 $ 2.9
+2.26%
$ 25.74 million $ 65,384
Jan 13, 2025 $ 2.84
+0.00%
$ 25.2 million $ 7,003
Jan 12, 2025 $ 2.84
-0.09%
$ 25.2 million $ 61,084
Jan 11, 2025 $ 2.84
-0.18%
$ 25.22 million $ 64,012
Jan 10, 2025 $ 2.84
+2.40%
$ 25.27 million $ 95,269
Jan 9, 2025 $ 2.78
-2.73%
$ 24.68 million $ 96,339
Jan 8, 2025 $ 2.85
-2.23%
$ 25.37 million $ 97,538
Jan 7, 2025 $ 2.92
-29.28%
$ 25.99 million $ 153,284
Jan 6, 2025 $ 4.67
+58.35%
$ 41.54 million $ 34,248
Jan 5, 2025 $ 2.95
+0.14%
$ 26.23 million $ 96,228
Jan 4, 2025 $ 2.95
+0.07%
$ 26.2 million $ 97,007
Jan 3, 2025 $ 2.94
+1.17%
$ 26.17 million $ 104,122
Jan 2, 2025 $ 2.91
+2.48%
$ 25.87 million $ 98,634
Jan 1, 2025 $ 2.84
+0.99%
$ 25.25 million $ 95,418
Dec 31, 2024 $ 2.81
+0.90%
$ 25 million $ 101,402
Dec 30, 2024 $ 2.79
-0.11%
$ 24.78 million $ 94,591
Dec 29, 2024 $ 2.8
-2.24%
$ 24.85 million $ 95,218
Dec 28, 2024 $ 2.86
+1.09%
$ 25.44 million $ 94,242
Dec 27, 2024 $ 2.83
-1.59%
$ 25.17 million $ 94,277
Dec 26, 2024 $ 2.88
-3.69%
$ 25.57 million $ 94,284
Dec 25, 2024 $ 2.99
+0.68%
$ 26.55 million $ 92,838
Dec 24, 2024 $ 2.97
-13.06%
$ 26.39 million $ 50,669
Dec 23, 2024 $ 3.41
-0.52%
$ 30.32 million $ 604,747