Meter Stable Historical Data

MTR Page 15
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $0.708
+4.54%
$-- $52,133
May 24, 2024 $0.681
-2.62%
$-- $62,266
May 23, 2024 $0.695
+0.03%
$-- $82,339
May 22, 2024 $0.695
+0.73%
$-- $108,857
May 21, 2024 $0.689
+1.79%
$-- $62,464
May 20, 2024 $0.677
-5.29%
$-- $14,436
May 19, 2024 $0.714
-1.17%
$-- $13,151
May 18, 2024 $0.723
+3.19%
$-- $19,625
May 17, 2024 $0.701
+2.37%
$-- $27,157
May 16, 2024 $0.684
-5.07%
$-- $14,649
May 15, 2024 $0.721
-0.56%
$-- $13,761
May 14, 2024 $0.723
-1.83%
$-- $16,323
May 13, 2024 $0.737
+1.76%
$-- $6,443
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