Metars Genesis Historical Data

MRS Page 5
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 1.12
-1.11%
$ 94.58 million $ 15,519
Jan 4, 2026 $ 1.14
-2.91%
$ 95.64 million $ 17,937
Jan 3, 2026 $ 1.17
-2.34%
$ 98.51 million $ 21,061
Jan 2, 2026 $ 1.19
-5.42%
$ 99.85 million $ 18,527
Jan 1, 2026 $ 1.25
-0.69%
$ 105.58 million $ 19,525
Dec 31, 2025 $ 1.26
+2.97%
$ 106.32 million $ 23,126
Dec 30, 2025 $ 1.23
-2.20%
$ 103.24 million $ 11,900
Dec 29, 2025 $ 1.23
-0.69%
$ 103.93 million $ 21,605
Dec 28, 2025 $ 1.26
+0.21%
$ 104.24 million $ 6,487
Dec 27, 2025 $ 1.26
+3.43%
$ 103.41 million $ 8,511
Dec 26, 2025 $ 1.2
-1.59%
$ 102.45 million $ 18,840
Dec 25, 2025 $ 1.23
-1.47%
$ 102.92 million $ 3,697
Dec 24, 2025 $ 1.22
-0.51%
$ 105.19 million $ 4,962
Dec 23, 2025 $ 1.22
-0.71%
$ 103.14 million $ 8,159
Dec 22, 2025 $ 1.23
-1.03%
$ 103.12 million $ 12,724
Dec 21, 2025 $ 1.21
-5.49%
$ 105.07 million $ 14,710
Dec 20, 2025 $ 1.24
+1.32%
$ 104.31 million $ 11,093
Dec 19, 2025 $ 1.24
-0.18%
$ 102.96 million $ 10,209
Dec 18, 2025 $ 1.24
+2.79%
$ 104.37 million $ 12,163
Dec 17, 2025 $ 1.21
-4.17%
$ 101.89 million $ 6,883
Dec 16, 2025 $ 1.26
+5.98%
$ 105.99 million $ 9,703
Dec 15, 2025 $ 1.2
-4.12%
$ 101.96 million $ 18,072
Dec 14, 2025 $ 1.23
-3.76%
$ 105.29 million $ 9,513
Dec 13, 2025 $ 1.29
+1.12%
$ 107.87 million $ 19,798
Dec 12, 2025 $ 1.28
-2.52%
$ 107.43 million $ 33,119
Dec 11, 2025 $ 1.31
+0.84%
$ 110.21 million $ 22,381
Dec 10, 2025 $ 1.3
-9.11%
$ 109.3 million $ 17,466
Dec 9, 2025 $ 1.42
+2.30%
$ 119.77 million $ 35,780
Dec 8, 2025 $ 1.39
-24.92%
$ 116.9 million $ 195,797
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