Meter Stable Historical Data

MTR Page 14
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $ 0.725
+0.06%
$ -- $ 13,665
May 11, 2024 $ 0.724
+0.21%
$ -- $ 13,646
May 10, 2024 $ 0.723
+0.23%
$ -- $ 13,611
May 9, 2024 $ 0.722
+0.10%
$ -- $ 13,925
May 8, 2024 $ 0.717
-3.58%
$ -- $ 14,876
May 7, 2024 $ 0.746
+5.38%
$ -- $ 15,478
May 6, 2024 $ 0.709
-1.17%
$ -- $ 14,201
May 5, 2024 $ 0.722
+1.94%
$ -- $ 14,186
May 4, 2024 $ 0.708
+0.64%
$ -- $ 13,789
May 3, 2024 $ 0.704
+1.90%
$ -- $ 16,745
May 2, 2024 $ 0.691
-0.03%
$ -- $ 13,891
May 1, 2024 $ 0.691
-1.62%
$ -- $ 12,865
Apr 30, 2024 $ 0.702
-0.14%
$ -- $ 12,714
Apr 29, 2024 $ 0.705
-9.86%
$ -- $ 15,511
Apr 28, 2024 $ 0.781
+10.09%
$ -- $ 15,150
Apr 27, 2024 $ 0.713
-7.20%
$ -- $ 15,480
Apr 26, 2024 $ 0.768
+2.92%
$ -- $ 22,117
Apr 25, 2024 $ 0.747
+0.12%
$ -- $ 13,889
Apr 24, 2024 $ 0.747
+0.03%
$ -- $ 13,954
Apr 23, 2024 $ 0.747
+0.16%
$ -- $ 13,872
Apr 22, 2024 $ 0.746
+0.89%
$ -- $ 15,032
Apr 21, 2024 $ 0.73
+0.26%
$ -- $ 13,760
Apr 20, 2024 $ 0.727
+2.64%
$ -- $ 14,353
Apr 19, 2024 $ 0.709
-3.54%
$ -- $ 13,979
Apr 18, 2024 $ 0.734
-3.83%
$ -- $ 25,632
Apr 17, 2024 $ 0.762
+0.86%
$ -- $ 13,562
Apr 16, 2024 $ 0.757
-4.34%
$ -- $ 44,977
Apr 15, 2024 $ 0.791
-0.99%
$ -- $ 56,740
Apr 14, 2024 $ 0.801
-7.09%
$ -- $ 57,346
Apr 13, 2024 $ 0.862
+2.08%
$ -- $ 58,377
Apr 12, 2024 $ 0.844
-5.50%
$ -- $ 56,104
Apr 11, 2024 $ 0.894
+0.58%
$ -- $ 56,663
Apr 10, 2024 $ 0.888
-1.11%
$ -- $ 59,585
Apr 9, 2024 $ 0.897
+4.96%
$ -- $ 62,618
Apr 8, 2024 $ 0.849
-5.36%
$ -- $ 30,341
Apr 7, 2024 $ 0.898
-1.78%
$ -- $ 15,889
Apr 6, 2024 $ 0.913
-1.27%
$ -- $ 53,127
Apr 5, 2024 $ 0.921
+3.41%
$ -- $ 65,129
Apr 4, 2024 $ 0.891
-0.25%
$ -- $ 61,339
Apr 3, 2024 $ 0.888
-0.95%
$ -- $ 59,960
Apr 2, 2024 $ 0.895
-8.58%
$ -- $ 61,612
Apr 1, 2024 $ 0.979
+1.28%
$ -- $ 88,780
Mar 31, 2024 $ 0.967
-1.65%
$ -- $ 56,724
Mar 30, 2024 $ 0.981
+7.38%
$ -- $ 61,697
Mar 29, 2024 $ 0.913
+1.94%
$ -- $ 63,622
Mar 28, 2024 $ 0.897
-4.13%
$ -- $ 68,384
Mar 27, 2024 $ 0.935
-13.10%
$ -- $ 71,890
Mar 26, 2024 $ 1.08
+1.27%
$ -- $ 67,704
Mar 25, 2024 $ 1.06
+5.12%
$ -- $ 71,612
Mar 24, 2024 $ 1.01
-2.50%
$ -- $ 68,597