Meter Stable Historical Data

MTR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $0.629
-4.82%
$-- $2,787
Dec 10, 2024 $0.661
+3.14%
$-- $1,051
Dec 9, 2024 $0.641
-4.18%
$-- $2,428
Dec 8, 2024 $0.669
+3.27%
$-- $889
Dec 7, 2024 $0.647
-0.68%
$-- $24
Dec 6, 2024 $0.652
-0.37%
$-- $160
Dec 5, 2024 $0.654
+1.84%
$-- $174
Dec 4, 2024 $0.642
-6.97%
$-- $435
Dec 3, 2024 $0.689
+0.20%
$-- $595
Dec 2, 2024 $0.687
+15.73%
$-- $786
Dec 1, 2024 $0.591
+2.45%
$-- $308
Nov 30, 2024 $0.577
+3.13%
$-- $192
Nov 29, 2024 $0.559
-0.74%
$-- $205
Nov 28, 2024 $0.564
+6.30%
$-- $304
Nov 27, 2024 $0.53
-1.61%
$-- $238
Nov 26, 2024 $0.539
-6.56%
$-- $2,001
Nov 25, 2024 $0.577
+4.23%
$-- $356
Nov 24, 2024 $0.553
-2.92%
$-- $131
Nov 23, 2024 $0.57
+1.58%
$-- $7,050
Nov 22, 2024 $0.561
-6.65%
$-- $36
Nov 21, 2024 $0.595
+1.48%
$-- $794
Nov 20, 2024 $0.587
-1.11%
$-- $200
Nov 19, 2024 $0.593
+5.03%
$-- $60
Nov 18, 2024 $0.565
+2.68%
$-- $586
Nov 17, 2024 $0.565
-13.13%
$-- $687
Nov 16, 2024 $0.651
+9.79%
$-- $483
Nov 15, 2024 $0.593
+1.35%
$-- $283
Nov 14, 2024 $0.585
-3.16%
$-- $291
Nov 13, 2024 $0.604
+2.14%
$-- $52
Nov 12, 2024 $0.591
+1.39%
$-- $38
Nov 11, 2024 $0.583
+10.78%
$-- $283
Nov 10, 2024 $0.527
-9.28%
$-- $330
Nov 9, 2024 $0.58
+7.26%
$-- $779
Nov 8, 2024 $0.541
+4.23%
$-- $138
Nov 7, 2024 $0.519
+2.56%
$-- $894
Nov 6, 2024 $0.508
+1.07%
$-- $283
Nov 5, 2024 $0.502
-1.49%
$-- $324
Nov 4, 2024 $0.503
-2.75%
$-- $582
Nov 3, 2024 $0.517
-0.03%
$-- $727
Nov 2, 2024 $0.518
-2.57%
$-- $458
Nov 1, 2024 $0.531
+0.24%
$-- $345
Oct 31, 2024 $0.53
+0.75%
$-- $237
Oct 30, 2024 $0.526
+0.05%
$-- $249
Oct 29, 2024 $0.526
-0.40%
$-- $404
Oct 28, 2024 $0.528
+1.41%
$-- $226
Oct 27, 2024 $0.521
-1.67%
$-- $267
Oct 26, 2024 $0.529
-0.32%
$-- $718
Oct 25, 2024 $0.531
+0.51%
$-- $187
Oct 24, 2024 $0.528
+1.49%
$-- $813
Oct 23, 2024 $0.521
-3.46%
$-- $364