Meter Stable Historical Data

MTR
Download
Date Close Price change Market cap Trading volume
Jul 2026 $0.296
-32.16%
$115,949 $79,203
Jun 2026 $0.436
+5.41%
$170,908 $38,210
May 2026 $0.414
+24.26%
$-- $36,348
Apr 2026 $0.358
+6.83%
$-- $158,220
Mar 2026 $0.336
-0.39%
$-- $277,957
Feb 2026 $0.337
-0.82%
$-- $282,573
Jan 2026 $0.34
-0.67%
$-- $357,799
Dec 2025 $0.343
+43.14%
$-- $175,260
Aug 2025 $0.515
+2.28%
$-- $631,618
Jul 2025 $0.486
-15.16%
$-- $2.17 million
Jun 2025 $0.585
+36.10%
$-- $2.46 million
May 2025 $0.442
+22.00%
$-- $1.22 million
Apr 2025 $0.362
-2.19%
$-- $962,527
Mar 2025 $0.371
-15.50%
$-- $8,431
Feb 2025 $0.439
-9.21%
$-- $29,644
Jan 2025 $0.551
-11.44%
$-- $29,007
Dec 2024 $0.593
+2.71%
$-- $38,652
Nov 2024 $0.577
+8.87%
$-- $19,130
Oct 2024 $0.526
-4.55%
$-- $61,471
Sep 2024 $0.552
+8.34%
$-- $25,680
Aug 2024 $0.509
-7.77%
$-- $110,411
Jul 2024 $0.552
-5.80%
$-- $675,403
Jun 2024 $0.582
-19.27%
$-- $1.39 million
May 2024 $0.721
+2.63%
$-- $1.17 million
Apr 2024 $0.702
-27.38%
$-- $1.11 million
Mar 2024 $0.967
-13.54%
$-- $2.02 million
Feb 2024 $1.11
+3.96%
$-- $1.84 million
Jan 2024 $1.07
-0.47%
$-- $2.7 million
Dec 2023 $1.08
+29.95%
$-- $3.41 million
Nov 2023 $0.823
+0.41%
$-- $6.75 million
Oct 2023 $0.819
+11.64%
$-- $7.39 million
Sep 2023 $0.734
-10.27%
$-- $6.97 million
Aug 2023 $0.818
+8.65%
$-- $8.76 million
Jul 2023 $0.755
+6.37%
$-- $6.03 million
Jun 2023 $0.707
+6.83%
$-- $1.31 million
May 2023 $0.662
-26.83%
$-- $5.79 million
Apr 2023 $0.903
+4.04%
$-- $1.23 million
Mar 2023 $0.871
-9.68%
$-- $1.75 million
Feb 2023 $0.968
+27.48%
$-- $1.38 million
Jan 2023 $0.757
+24.62%
$-- $1.6 million
Dec 2022 $0.609
-10.77%
$-- $1.48 million
Nov 2022 $0.682
-36.46%
$-- $2.23 million
Oct 2022 $1.07
-5.74%
$-- $4.26 million
Sep 2022 $1.13
-20.36%
$-- $5.25 million
Aug 2022 $1.42
-10.26%
$-- $6.55 million
Jul 2022 $1.58
+74.61%
$-- $639,484
Jun 2022 $0.906
+2.44%
$-- $366,743
Download