Meter Stable Historical Data

MTR Page 12
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $0.539
-2.77%
$-- $848
Oct 21, 2024 $0.555
-0.53%
$-- $187
Oct 20, 2024 $0.558
-0.06%
$-- $444
Oct 19, 2024 $0.558
+0.49%
$-- $437
Oct 18, 2024 $0.555
-1.16%
$-- $794
Oct 17, 2024 $0.562
-2.32%
$-- $641
Oct 16, 2024 $0.582
-3.06%
$-- $538
Oct 15, 2024 $0.601
-0.08%
$-- $176
Oct 14, 2024 $0.601
+5.58%
$-- $132
Oct 13, 2024 $0.569
-2.43%
$-- $500
Oct 12, 2024 $0.583
+3.63%
$-- $705
Oct 11, 2024 $0.563
+0.65%
$-- $2,672
Oct 10, 2024 $0.559
+2.68%
$-- $5,036
Oct 9, 2024 $0.579
+5.09%
$-- $259
Oct 8, 2024 $0.551
+0.74%
$-- $281
Oct 7, 2024 $0.547
+0.41%
$-- $1,658
Oct 6, 2024 $0.544
-7.56%
$-- $5,868
Oct 5, 2024 $0.594
+13.21%
$-- $34,838
Oct 4, 2024 $0.525
-3.59%
$-- $105
Oct 3, 2024 $0.544
+0.55%
$-- $500
Oct 2, 2024 $0.541
-4.49%
$-- $257
Oct 1, 2024 $0.575
+4.38%
$-- $1,368
Sep 30, 2024 $0.552
-0.31%
$-- $163
Sep 29, 2024 $0.549
+0.53%
$-- $223
Sep 28, 2024 $0.546
-3.75%
$-- $156
Sep 27, 2024 $0.568
+1.01%
$-- $190
Sep 26, 2024 $0.562
-1.80%
$-- $218
Sep 25, 2024 $0.572
+10.15%
$-- $289
Sep 24, 2024 $0.52
-9.21%
$-- $608
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