Meter Stable Historical Data

MTR Page 10
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.571
+7.49%
$ -- $ 118
Sep 22, 2024 $ 0.531
-2.46%
$ -- $ 242
Sep 21, 2024 $ 0.544
+1.36%
$ -- $ 596
Sep 20, 2024 $ 0.537
+4.78%
$ -- $ 260
Sep 19, 2024 $ 0.513
-1.44%
$ -- $ 1,536
Sep 18, 2024 $ 0.529
-8.18%
$ -- $ 2,598
Sep 17, 2024 $ 0.576
+4.95%
$ -- $ 171
Sep 16, 2024 $ 0.549
+5.28%
$ -- $ 1,186
Sep 15, 2024 $ 0.522
-1.75%
$ -- $ 160
Sep 14, 2024 $ 0.531
+5.78%
$ -- $ 490
Sep 13, 2024 $ 0.502
-4.30%
$ -- $ 175
Sep 12, 2024 $ 0.527
+4.45%
$ -- $ 137
Sep 11, 2024 $ 0.505
+1.60%
$ -- $ 402
Sep 10, 2024 $ 0.497
-2.11%
$ -- $ 584
Sep 9, 2024 $ 0.508
-1.03%
$ -- $ 759
Sep 8, 2024 $ 0.513
+3.46%
$ -- $ 11,889
Sep 7, 2024 $ 0.496
-4.06%
$ -- $ 762
Sep 6, 2024 $ 0.517
-2.11%
$ -- $ 239
Sep 5, 2024 $ 0.528
-8.35%
$ -- $ 302
Sep 4, 2024 $ 0.568
+1.54%
$ -- $ 130
Sep 3, 2024 $ 0.56
+10.35%
$ -- $ 939
Sep 2, 2024 $ 0.507
+0.02%
$ -- $ 65
Sep 1, 2024 $ 0.507
-0.48%
$ -- $ 97
Aug 31, 2024 $ 0.509
-1.62%
$ -- $ 351
Aug 30, 2024 $ 0.518
-1.36%
$ -- $ 228
Aug 29, 2024 $ 0.525
-1.90%
$ -- $ 116
Aug 28, 2024 $ 0.535
+6.91%
$ -- $ 1,656
Aug 27, 2024 $ 0.501
-8.94%
$ -- $ 868
Aug 26, 2024 $ 0.55
+7.65%
$ -- $ 255
Aug 25, 2024 $ 0.511
+1.60%
$ -- $ 104
Aug 24, 2024 $ 0.503
+0.58%
$ -- $ 64
Aug 23, 2024 $ 0.5
-1.43%
$ -- $ 107
Aug 22, 2024 $ 0.507
+1.54%
$ -- $ 3,106
Aug 21, 2024 $ 0.499
-2.37%
$ -- $ 912
Aug 20, 2024 $ 0.511
+8.03%
$ -- $ 430
Aug 19, 2024 $ 0.473
-5.35%
$ -- $ 452
Aug 18, 2024 $ 0.5
+1.32%
$ -- $ 325
Aug 17, 2024 $ 0.494
-2.66%
$ -- $ 476
Aug 16, 2024 $ 0.507
+8.93%
$ -- $ 870
Aug 15, 2024 $ 1
+97.18%
$ -- $ 29,984
Aug 14, 2024 $ 0.508
-1.26%
$ -- $ 2,947
Aug 13, 2024 $ 0.514
+0.18%
$ -- $ 3,104
Aug 12, 2024 $ 0.505
+0.39%
$ -- $ 3,206
Aug 11, 2024 $ 0.503
+0.13%
$ -- $ 3,213
Aug 10, 2024 $ 0.503
-4.72%
$ -- $ 3,542
Aug 9, 2024 $ 0.528
+9.84%
$ -- $ 14,707
Aug 8, 2024 $ 0.459
-7.84%
$ -- $ 18,255
Aug 7, 2024 $ 0.498
-0.04%
$ -- $ 3,233
Aug 6, 2024 $ 0.498
-3.39%
$ -- $ 2,993
Aug 5, 2024 $ 0.516
-0.15%
$ -- $ 2,860