Meter Stable Historical Data

MTR Page 11
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.518
+0.00%
$ -- $ 2,948
Aug 3, 2024 $ 0.518
-1.50%
$ -- $ 3,069
Aug 2, 2024 $ 0.523
-0.21%
$ -- $ 2,884
Aug 1, 2024 $ 0.524
-5.09%
$ -- $ 3,147
Jul 31, 2024 $ 0.552
-0.02%
$ -- $ 3,081
Jul 30, 2024 $ 0.552
+0.02%
$ -- $ 2,924
Jul 29, 2024 $ 0.553
+0.22%
$ -- $ 2,888
Jul 28, 2024 $ 0.552
-0.19%
$ -- $ 2,742
Jul 27, 2024 $ 0.551
+1.16%
$ -- $ 2,373
Jul 26, 2024 $ 0.544
+0.00%
$ -- $ 1,696
Jul 25, 2024 $ 0.544
-3.85%
$ -- $ 3,176
Jul 24, 2024 $ 0.566
+1.93%
$ -- $ 18,730
Jul 23, 2024 $ 0.555
-3.91%
$ -- $ 3,938
Jul 22, 2024 $ 0.578
+0.31%
$ -- $ 13,026
Jul 21, 2024 $ 0.576
-0.17%
$ -- $ 13,323
Jul 20, 2024 $ 0.577
+0.21%
$ -- $ 10,308
Jul 19, 2024 $ 0.576
-0.24%
$ -- $ 14,217
Jul 18, 2024 $ 0.577
+0.75%
$ -- $ 13,837
Jul 17, 2024 $ 0.571
+0.04%
$ -- $ 13,737
Jul 16, 2024 $ 0.573
-0.11%
$ -- $ 13,378
Jul 15, 2024 $ 0.572
-0.07%
$ -- $ 13,812
Jul 14, 2024 $ 0.573
-2.42%
$ -- $ 13,463
Jul 13, 2024 $ 0.587
+2.12%
$ -- $ 54,368
Jul 12, 2024 $ 0.58
+2.78%
$ -- $ 73,048
Jul 11, 2024 $ 0.564
+0.68%
$ -- $ 14,022
Jul 10, 2024 $ 0.56
+0.57%
$ -- $ 14,332
Jul 9, 2024 $ 0.557
+0.63%
$ -- $ 47,299
Jul 8, 2024 $ 0.554
-1.41%
$ -- $ 18,645
Jul 7, 2024 $ 0.56
-3.41%
$ -- $ 13,287
Jul 6, 2024 $ 0.58
-0.60%
$ -- $ 12,939
Jul 5, 2024 $ 0.583
-0.53%
$ -- $ 31,689
Jul 4, 2024 $ 0.589
-1.21%
$ -- $ 64,809
Jul 3, 2024 $ 0.596
+5.44%
$ -- $ 48,374
Jul 2, 2024 $ 0.563
-1.61%
$ -- $ 53,270
Jul 1, 2024 $ 0.562
-4.02%
$ -- $ 68,671
Jun 30, 2024 $ 0.582
-3.35%
$ -- $ 31,012
Jun 29, 2024 $ 0.602
-2.79%
$ -- $ 4,087
Jun 28, 2024 $ 0.618
+1.61%
$ -- $ 14,728
Jun 27, 2024 $ 0.6
-0.84%
$ -- $ 13,736
Jun 26, 2024 $ 0.603
-1.11%
$ -- $ 43,953
Jun 25, 2024 $ 0.609
-1.86%
$ -- $ 61,000
Jun 24, 2024 $ 0.621
+1.06%
$ -- $ 74,416
Jun 23, 2024 $ 0.614
+0.75%
$ -- $ 76,338
Jun 22, 2024 $ 0.612
+2.04%
$ -- $ 58,295
Jun 21, 2024 $ 0.608
-4.63%
$ -- $ 73,067
Jun 20, 2024 $ 0.631
+0.82%
$ -- $ 75,442
Jun 19, 2024 $ 0.618
-3.37%
$ -- $ 52,833
Jun 18, 2024 $ 0.637
-5.16%
$ -- $ 59,292
Jun 17, 2024 $ 0.675
+3.72%
$ -- $ 72,796
Jun 16, 2024 $ 0.651
+3.51%
$ -- $ 57,047