Metars Genesis Historical Data

MRS Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 18, 2025 $ 4.37
+12.81%
$ 376.13 million $ 111,307
Oct 17, 2025 $ 3.87
-8.44%
$ 326.67 million $ 37,034
Oct 16, 2025 $ 4.41
-26.98%
$ 365.99 million $ 77,436
Oct 15, 2025 $ 6.1
-3.51%
$ 513.55 million $ 32,892
Oct 14, 2025 $ 6.22
-2.81%
$ 524.2 million $ 47,415
Oct 13, 2025 $ 6.46
-5.44%
$ 544.46 million $ 41,591
Oct 12, 2025 $ 6.72
+3.77%
$ 565.93 million $ 78,337
Oct 11, 2025 $ 6.63
-25.12%
$ 558.42 million $ 383,286
Oct 10, 2025 $ 8.61
+24.19%
$ 725.44 million $ 927,525
Oct 9, 2025 $ 6.62
-9.29%
$ 557.28 million $ 23,284
Oct 8, 2025 $ 7.12
-4.70%
$ 599.84 million $ 37,476
Oct 7, 2025 $ 7.35
-4.02%
$ 619.34 million $ 44,306
Oct 6, 2025 $ 7.81
-5.56%
$ 658.26 million $ 98,694
Oct 5, 2025 $ 8.64
+4.98%
$ 727.65 million $ 99,896
Oct 4, 2025 $ 8.21
-17.07%
$ 691.58 million $ 78,660
Oct 3, 2025 $ 10.44
+9.93%
$ 833.95 million $ 23,478
Oct 2, 2025 $ 9.5
-1.89%
$ 800.11 million $ 51,471
Oct 1, 2025 $ 9.99
-8.20%
$ 824.6 million $ 60,952
Sep 30, 2025 $ 10.49
-20.35%
$ 888.85 million $ 34,111
Sep 29, 2025 $ 12.93
-7.32%
$ 1.09 billion $ 23,581
Sep 28, 2025 $ 13.54
+1.72%
$ 1.18 billion $ 19,200