Meter Stable Historical Data

MTR Page 14
Download
Date Close Price change Market cap Trading volume
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
Jun 15, 2024 $0.629
-0.30%
$-- $54,422
Jun 14, 2024 $0.631
-3.04%
$-- $69,745
Jun 13, 2024 $0.65
-1.26%
$-- $70,830
Jun 12, 2024 $0.658
+3.84%
$-- $13,839
Jun 11, 2024 $0.634
-8.50%
$-- $12,855
Jun 10, 2024 $0.693
+3.72%
$-- $77,541
Jun 9, 2024 $0.668
-0.42%
$-- $13,642
Jun 8, 2024 $0.671
-1.53%
$-- $15,089
Jun 7, 2024 $0.681
-2.60%
$-- $60,570
Jun 6, 2024 $0.701
-2.60%
$-- $64,085
Jun 5, 2024 $0.719
+3.58%
$-- $77,214
Jun 4, 2024 $0.696
+5.21%
$-- $12,012
Jun 3, 2024 $0.662
-2.94%
$-- $13,612
Jun 2, 2024 $0.683
-5.72%
$-- $14,328
Jun 1, 2024 $0.724
+0.47%
$-- $47,289
May 31, 2024 $0.721
-2.14%
$-- $93,938
May 30, 2024 $0.731
+9.44%
$-- $89,550
May 29, 2024 $0.668
-3.82%
$-- $64,025
May 28, 2024 $0.687
-6.81%
$-- $88,396
May 27, 2024 $0.747
+8.97%
$-- $82,405
May 26, 2024 $0.685
-5.31%
$-- $85,306