Metars Genesis Historical Data

MRS Page 9
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 22.16
-1.80%
$ 1.87 billion $ 14,198
Jun 18, 2025 $ 22.56
+12.66%
$ 1.9 billion $ 22,141
Jun 17, 2025 $ 20.03
-0.79%
$ 1.69 billion $ 4,647
Jun 16, 2025 $ 20.19
+1.24%
$ 1.7 billion $ 36,706
Jun 15, 2025 $ 19.97
+0.46%
$ 1.68 billion $ 7,424
Jun 14, 2025 $ 19.88
-3.11%
$ 1.67 billion $ 3,035
Jun 13, 2025 $ 20.52
+1.18%
$ 1.73 billion $ 68,766
Jun 12, 2025 $ 20.28
-2.21%
$ 1.71 billion $ 12,593
Jun 11, 2025 $ 20.73
-1.03%
$ 1.75 billion $ 60,000
Jun 10, 2025 $ 20.95
+1.26%
$ 20.95 billion $ 30,939
Jun 9, 2025 $ 20.69
+2.81%
$ 20.69 billion $ 84,690
Jun 8, 2025 $ 20.2
+1.12%
$ 20.2 billion $ 9,784
Jun 7, 2025 $ 19.98
+0.62%
$ 19.98 billion $ 82,687
Jun 6, 2025 $ 19.86
-0.99%
$ 19.86 billion $ 32,311
Jun 5, 2025 $ 20.17
-1.75%
$ 20.17 billion $ 67,074
Jun 4, 2025 $ 20.53
+2.60%
$ 20.53 billion $ 50,761
Jun 3, 2025 $ 20.01
+4.40%
$ 20.01 billion $ 43,995
Jun 2, 2025 $ 19.17
+0.16%
$ 19.17 billion $ 2,233
Jun 1, 2025 $ 19.14
+1.36%
$ 19.14 billion $ 7,904
May 31, 2025 $ 18.88
-1.58%
$ 18.88 billion $ 30,664
May 30, 2025 $ 19.18
+2.49%
$ 19.18 billion $ 40,340
May 29, 2025 $ 18.96
-1.13%
$ 18.96 billion $ 4,807
May 28, 2025 $ 19.33
+2.46%
$ 19.33 billion $ 9,931
May 27, 2025 $ 18.87
-0.89%
$ 18.87 billion $ 16,283
May 26, 2025 $ 19.04
-0.40%
$ 19.04 billion $ 16,288
May 25, 2025 $ 19.24
-0.06%
$ 19.24 billion $ 40,180
May 24, 2025 $ 19.25
-0.41%
$ 19.25 billion $ 22,142
May 23, 2025 $ 19.45
+8.08%
$ 19.45 billion $ 14,921
May 22, 2025 $ 18
-1.87%
$ 18 billion $ 11,602
May 21, 2025 $ 18.28
+3.46%
$ 18.28 billion $ 15,642
May 20, 2025 $ 17.63
-0.09%
$ 17.63 billion $ 4,938
May 19, 2025 $ 17.64
+2.03%
$ 17.64 billion $ 10,549
May 18, 2025 $ 17.29
+5.06%
$ 17.29 billion $ 10,121
May 17, 2025 $ 16.46
-3.07%
$ 16.46 billion $ 6,182
May 16, 2025 $ 16.94
+3.25%
$ 16.94 billion $ 15,425
May 15, 2025 $ 16.41
-0.06%
$ 16.41 billion $ 21,116
May 14, 2025 $ 16.66
+7.85%
$ 16.66 billion $ 40,722
May 13, 2025 $ 15.9
+7.90%
$ 15.9 billion $ 19,475
May 12, 2025 $ 14.85
+4.14%
$ 14.85 billion $ 20,644
May 11, 2025 $ 14.14
+4.00%
$ 14.14 billion $ 16,109
May 10, 2025 $ 13.35
-3.90%
$ 13.35 billion $ 25,946
May 9, 2025 $ 13.9
+4.08%
$ 13.9 billion $ 33,233
May 8, 2025 $ 13.35
-24.00%
$ 13.35 billion $ 41,997
May 7, 2025 $ 18.11
+42.72%
$ 18.11 billion $ 369,621
May 6, 2025 $ 12.69
+2.69%
$ 12.69 billion $ 11,844
May 5, 2025 $ 12.36
+8.09%
$ 12.36 billion $ 8,490
May 4, 2025 $ 11.44
-5.77%
$ 11.44 billion $ 32,884
May 3, 2025 $ 12.14
-2.08%
$ 12.14 billion $ 5,771
May 2, 2025 $ 12.39
-2.28%
$ 12.39 billion $ 15,132
May 1, 2025 $ 12.81
+0.47%
$ 12.81 billion $ 4,729