Metars Genesis Historical Data

MRS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 1.55
+22.83%
$ 130.19 million $ 37,825
Dec 6, 2025 $ 1.31
-17.67%
$ 110.52 million $ 35,664
Dec 5, 2025 $ 1.59
+3.53%
$ 134 million $ 13,877
Dec 4, 2025 $ 1.54
-9.16%
$ 129.44 million $ 14,180
Dec 3, 2025 $ 1.69
-4.18%
$ 142.56 million $ 6,730
Dec 2, 2025 $ 1.72
-5.63%
$ 144.49 million $ 11,928
Dec 1, 2025 $ 1.82
-3.32%
$ 153.11 million $ 36,317
Nov 30, 2025 $ 1.91
-0.48%
$ 158.37 million $ 7,313
Nov 29, 2025 $ 1.86
-8.28%
$ 159.27 million $ 16,680
Nov 28, 2025 $ 2
-6.20%
$ 171.03 million $ 20,780
Nov 27, 2025 $ 2.14
-1.30%
$ 183.35 million $ 41,096
Nov 26, 2025 $ 2.12
-0.51%
$ 176.72 million $ 25,904
Nov 25, 2025 $ 2.12
-1.07%
$ 179.7 million $ 27,233
Nov 24, 2025 $ 2.22
-0.48%
$ 180.12 million $ 34,838
Nov 23, 2025 $ 2.16
-2.70%
$ 182.21 million $ 56,440
Nov 22, 2025 $ 2.1
-5.41%
$ 202.1 million $ 32,155
Nov 21, 2025 $ 2.25
+1.03%
$ 172.29 million $ 20,709
Nov 20, 2025 $ 2.19
-3.96%
$ 187.55 million $ 16,764
Nov 19, 2025 $ 2.28
-7.75%
$ 191.78 million $ 22,647
Nov 18, 2025 $ 2.56
-1.53%
$ 221.49 million $ 15,376
Nov 17, 2025 $ 2.6
+0.03%
$ 218.81 million $ 15,272
Nov 16, 2025 $ 2.61
-11.41%
$ 218.75 million $ 18,447
Nov 15, 2025 $ 2.95
-8.69%
$ 247.97 million $ 11,078
Nov 14, 2025 $ 3.17
-0.45%
$ 272.15 million $ 8,845
Nov 13, 2025 $ 3.18
-1.65%
$ 267.86 million $ 4,199
Nov 12, 2025 $ 3.26
+0.57%
$ 270.36 million $ 11,859
Nov 11, 2025 $ 3.25
-0.58%
$ 273.36 million $ 10,935
Nov 10, 2025 $ 3.26
+2.58%
$ 274.94 million $ 23,742
Nov 9, 2025 $ 3.18
-1.68%
$ 268.04 million $ 6,480
Nov 8, 2025 $ 3.24
+0.73%
$ 272.6 million $ 18,278
Nov 7, 2025 $ 3.21
+0.97%
$ 270.65 million $ 16,991
Nov 6, 2025 $ 3.29
+5.34%
$ 277.34 million $ 27,784
Nov 5, 2025 $ 3.17
+1.66%
$ 267.45 million $ 6,567
Nov 4, 2025 $ 3.12
-4.54%
$ 263.08 million $ 10,661
Nov 3, 2025 $ 3.27
-3.33%
$ 275.59 million $ 9,745
Nov 2, 2025 $ 3.61
+1.69%
$ 290.11 million $ 13,151
Nov 1, 2025 $ 3.44
-0.53%
$ 290.11 million $ 9,976
Oct 31, 2025 $ 3.46
+0.79%
$ 291.66 million $ 10,410
Oct 30, 2025 $ 3.37
-11.72%
$ 289.34 million $ 10,527
Oct 29, 2025 $ 3.82
-2.66%
$ 321.38 million $ 19,573
Oct 28, 2025 $ 3.92
-1.25%
$ 330.16 million $ 22,461
Oct 27, 2025 $ 3.84
-3.78%
$ 323.16 million $ 12,364
Oct 26, 2025 $ 3.99
-4.42%
$ 335.86 million $ 16,889
Oct 25, 2025 $ 4.17
+1.73%
$ 351.41 million $ 25,109
Oct 24, 2025 $ 4.24
+1.05%
$ 345.91 million $ 19,574
Oct 23, 2025 $ 4.35
+2.25%
$ 353.19 million $ 11,473
Oct 22, 2025 $ 4.28
-4.60%
$ 350.58 million $ 68,287
Oct 21, 2025 $ 4.32
+6.78%
$ 377.63 million $ 16,988
Oct 20, 2025 $ 4.35
-1.89%
$ 341.03 million $ 20,596
Oct 19, 2025 $ 4.38
+3.56%
$ 368.49 million $ 24,434