Meter Stable Historical Data

MTR Page 10
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $0.551
-2.07%
$-- $5,342
Jan 29, 2025 $0.563
-3.86%
$-- $71
Jan 28, 2025 $0.585
+4.29%
$-- $4,002
Jan 27, 2025 $0.561
+5.70%
$-- $133
Jan 26, 2025 $0.531
-0.75%
$-- $178
Jan 25, 2025 $0.592
+3.83%
$-- $203
Jan 24, 2025 $0.57
+8.83%
$-- $504
Jan 23, 2025 $0.524
-10.43%
$-- $5
Jan 22, 2025 $0.585
+3.65%
$-- $89
Jan 21, 2025 $0.564
+2.99%
$-- $96
Jan 20, 2025 $0.548
-2.21%
$-- $117
Jan 19, 2025 $0.56
-1.98%
$-- $2,945
Jan 18, 2025 $0.572
-3.91%
$-- $615
Jan 17, 2025 $0.595
-5.56%
$-- $628
Jan 16, 2025 $0.63
+10.92%
$-- $693
Jan 15, 2025 $0.568
+1.19%
$-- $136
Jan 14, 2025 $0.561
-7.07%
$-- $80
Jan 13, 2025 $0.604
+5.40%
$-- $9
Jan 12, 2025 $0.573
-11.94%
$-- $44
Jan 11, 2025 $0.651
+14.14%
$-- $580
Jan 10, 2025 $0.57
-7.25%
$-- $377
Jan 9, 2025 $0.615
+4.52%
$-- $60
Jan 8, 2025 $0.602
+2.50%
$-- $350
Jan 7, 2025 $0.588
-4.37%
$-- $314
Jan 6, 2025 $0.614
+4.06%
$-- $296
Jan 5, 2025 $0.59
-1.75%
$-- $418
Jan 4, 2025 $0.601
-0.86%
$-- $1,176
Jan 3, 2025 $0.571
-3.23%
$-- $3,336
Jan 2, 2025 $0.59
+3.38%
$-- $6,183
Jan 1, 2025 $0.571
-8.31%
$-- $29
Dec 31, 2024 $0.622
+5.01%
$-- $50
Dec 30, 2024 $0.593
-9.05%
$-- $540
Dec 29, 2024 $0.652
+7.12%
$-- $3,157
Dec 28, 2024 $0.608
+3.58%
$-- $178
Dec 27, 2024 $0.587
-8.17%
$-- $336
Dec 26, 2024 $0.64
+13.57%
$-- $3,915
Dec 25, 2024 $0.563
-10.77%
$-- $712
Dec 24, 2024 $0.631
+3.72%
$-- $495
Dec 23, 2024 $0.608
-0.11%
$-- $4,022
Dec 22, 2024 $0.609
-1.43%
$-- $714
Dec 21, 2024 $0.618
+0.16%
$-- $1,321
Dec 20, 2024 $0.617
-4.18%
$-- $1,072
Dec 19, 2024 $0.644
+0.03%
$-- $1,396
Dec 18, 2024 $0.644
-4.40%
$-- $565
Dec 17, 2024 $0.673
-0.13%
$-- $2,519
Dec 16, 2024 $0.674
-0.14%
$-- $6,150
Dec 15, 2024 $0.675
-0.28%
$-- $969
Dec 14, 2024 $0.677
+3.72%
$-- $690
Dec 13, 2024 $0.653
-7.91%
$-- $144
Dec 12, 2024 $0.709
+12.73%
$-- $118