Meter Stable Historical Data

MTR
Download
Date Close Price change Market cap Trading volume
Aug 17 $0.283
+4.20%
$111,249 $5,509
Aug 10 $0.27
-2.21%
$106,274 $1,898
Aug 3 $0.276
-4.66%
$108,233 $1,083
Jul 27 $0.294
-5.38%
$115,048 $1,408
Jul 20 $0.31
-1.34%
$121,590 $7,299
Jul 13 $0.315
-35.66%
$123,235 $52,780
Jul 6 $0.489
+9.49%
$191,552 $11,126
Jun 29 $0.447
+5.73%
$174,943 $9,131
Jun 22 $0.422
-3.19%
$165,463 $9,993
Jun 15 $0.436
+8.59%
$170,908 $7,761
Jun 8 $0.427
+6.16%
$157,393 $7,496
Jun 1 $0.403
-2.73%
$157,707 $7,944
May 25 $0.415
+3.16%
$-- $5,903
May 18 $0.397
+2.88%
$-- $8,832
May 11 $0.391
+6.43%
$-- $6,928
May 4 $0.367
+0.77%
$-- $7,534
Apr 27 $0.364
+1.96%
$-- $3,441
Apr 20 $0.321
-7.90%
$-- $1,671
Apr 13 $0.321
-8.38%
$-- $40,451
Apr 6 $0.348
-1.02%
$-- $55,894
Mar 30 $0.352
+4.95%
$-- $63,924
Mar 23 $0.336
-0.68%
$-- $62,535
Mar 16 $0.339
-3.94%
$-- $63,018
Mar 9 $0.352
-0.98%
$-- $63,571
Mar 2 $0.348
+3.24%
$-- $53,521
Feb 23 $0.337
-2.26%
$-- $61,818
Feb 16 $0.345
+2.34%
$-- $52,373
Feb 9 $0.338
+0.77%
$-- $52,722
Feb 2 $0.34
+0.21%
$-- $86,989
Jan 26 $0.34
+0.80%
$-- $70,050
Jan 19 $0.347
+7.32%
$-- $72,925
Jan 12 $0.323
-2.59%
$-- $71,871
Jan 5 $0.335
+0.87%
$-- $71,654
Dec 29 $0.332
+4.66%
$-- $73,177
Dec 22 $0.304
+14.63%
$-- $74,050
Dec 15 $0.249
+3.79%
$-- $37,217
Aug 11 $0.515
+11.16%
$-- $55,261
Aug 4 $0.469
+0.41%
$-- $311,726
Jul 28 $0.467
-8.41%
$-- $567,147
Jul 21 $0.505
-11.56%
$-- $365,341
Jul 14 $0.573
+8.87%
$-- $467,540
Jul 7 $0.518
-6.64%
$-- $479,098
Jun 30 $0.555
-5.03%
$-- $367,220
Jun 23 $0.588
+2.42%
$-- $346,131
Jun 16 $0.595
-5.74%
$-- $565,771
Jun 9 $0.62
+13.46%
$-- $611,322
Jun 2 $0.521
+9.28%
$-- $554,203
May 26 $0.477
+25.02%
$-- $671,053
May 19 $0.388
-1.28%
$-- $279,466
May 12 $0.397
+1.67%
$-- $152,133
Download