Meter Stable Historical Data

MTR Page 13
Download
Date Close Price change Market cap Trading volume
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
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