Meter Stable Historical Data

MTR Page 15
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 1.12
+4.10%
$ -- $ 98,730
Jan 16, 2024 $ 1.08
-3.49%
$ -- $ 96,059
Jan 15, 2024 $ 1.11
+2.28%
$ -- $ 100,167
Jan 14, 2024 $ 1.09
+3.49%
$ -- $ 97,297
Jan 13, 2024 $ 1.05
-0.59%
$ -- $ 93,302
Jan 12, 2024 $ 1.08
-1.59%
$ -- $ 87,248
Jan 11, 2024 $ 1.09
-1.32%
$ -- $ 83,243
Jan 10, 2024 $ 1.11
+3.28%
$ -- $ 96,528
Jan 9, 2024 $ 1.07
-2.45%
$ -- $ 95,715
Jan 8, 2024 $ 1.13
-4.43%
$ -- $ 101,554
Jan 7, 2024 $ 1.16
+0.27%
$ -- $ 101,061
Jan 6, 2024 $ 1.17
-1.65%
$ -- $ 106,129
Jan 5, 2024 $ 1.19
-0.58%
$ -- $ 104,359
Jan 4, 2024 $ 1.19
+0.07%
$ -- $ 104,123
Jan 3, 2024 $ 1.21
+2.68%
$ -- $ 111,239
Jan 2, 2024 $ 1.18
+3.32%
$ -- $ 107,927
Jan 1, 2024 $ 1.14
+6.10%
$ -- $ 84,515
Dec 31, 2023 $ 1.08
+4.73%
$ -- $ 76,736
Dec 30, 2023 $ 1.03
-0.21%
$ -- $ 89,053
Dec 29, 2023 $ 1.03
-2.33%
$ -- $ 65,420
Dec 28, 2023 $ 1.06
+2.44%
$ -- $ 42,906
Dec 27, 2023 $ 1.03
-4.53%
$ -- $ 84,371
Dec 26, 2023 $ 1.04
+2.83%
$ -- $ 99,650
Dec 25, 2023 $ 1.02
+5.21%
$ -- $ 94,453
Dec 24, 2023 $ 0.972
-6.48%
$ -- $ 88,374
Dec 23, 2023 $ 1.04
+2.21%
$ -- $ 95,720
Dec 22, 2023 $ 1.02
+10.07%
$ -- $ 95,346
Dec 21, 2023 $ 0.939
+0.93%
$ -- $ 82,263
Dec 20, 2023 $ 0.929
-25.68%
$ -- $ 99,634
Dec 19, 2023 $ 1.23
+37.59%
$ -- $ 35,724
Dec 18, 2023 $ 0.872
-4.98%
$ -- $ 82,066
Dec 17, 2023 $ 0.907
+3.09%
$ -- $ 87,387
Dec 16, 2023 $ 0.88
+0.08%
$ -- $ 81,967
Dec 15, 2023 $ 0.878
-5.48%
$ -- $ 81,036
Dec 14, 2023 $ 0.929
+3.67%
$ -- $ 81,864
Dec 13, 2023 $ 0.911
+12.64%
$ -- $ 94,161
Dec 12, 2023 $ 0.809
+5.00%
$ -- $ 79,500
Dec 11, 2023 $ 0.775
+2.61%
$ -- $ 171,546
Dec 10, 2023 $ 0.759
+0.74%
$ -- $ 159,874
Dec 9, 2023 $ 0.756
+1.66%
$ -- $ 198,217
Dec 8, 2023 $ 0.744
-3.29%
$ -- $ 185,062
Dec 7, 2023 $ 0.769
+0.82%
$ -- $ 188,802
Dec 6, 2023 $ 0.763
+0.06%
$ -- $ 182,356
Dec 5, 2023 $ 0.765
-0.52%
$ -- $ 150,864
Dec 4, 2023 $ 0.761
-0.93%
$ -- $ 140,001
Dec 3, 2023 $ 0.77
-2.64%
$ -- $ 189,988
Dec 2, 2023 $ 0.788
-4.23%
$ -- $ 113,857
Dec 1, 2023 $ 0.829
+0.10%
$ -- $ 95,082
Nov 30, 2023 $ 0.823
-3.59%
$ -- $ 117,755
Nov 29, 2023 $ 0.85
-2.21%
$ -- $ 135,235