Meter Stable Historical Data

MTR Page 17
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.754
+1.46%
$ -- $ 232,439
Oct 8, 2023 $ 0.738
-2.88%
$ -- $ 228,119
Oct 7, 2023 $ 0.761
+2.70%
$ -- $ 230,768
Oct 6, 2023 $ 0.754
+3.35%
$ -- $ 260,768
Oct 5, 2023 $ 0.732
+3.40%
$ -- $ 227,099
Oct 4, 2023 $ 0.709
+1.08%
$ -- $ 231,187
Oct 3, 2023 $ 0.7
-1.93%
$ -- $ 239,512
Oct 2, 2023 $ 0.713
-2.69%
$ -- $ 248,125
Oct 1, 2023 $ 0.738
+0.63%
$ -- $ 222,062
Sep 30, 2023 $ 0.734
-0.06%
$ -- $ 224,277
Sep 29, 2023 $ 0.735
+0.71%
$ -- $ 222,014
Sep 28, 2023 $ 0.729
+1.76%
$ -- $ 244,861
Sep 27, 2023 $ 0.717
-0.29%
$ -- $ 239,029
Sep 26, 2023 $ 0.719
-0.30%
$ -- $ 220,648
Sep 25, 2023 $ 0.721
-1.54%
$ -- $ 253,902
Sep 24, 2023 $ 0.732
-1.18%
$ -- $ 210,389
Sep 23, 2023 $ 0.741
+0.03%
$ -- $ 222,405
Sep 22, 2023 $ 0.739
+0.70%
$ -- $ 187,480
Sep 21, 2023 $ 0.736
+1.17%
$ -- $ 241,740
Sep 20, 2023 $ 0.73
-0.61%
$ -- $ 252,543
Sep 19, 2023 $ 0.737
+2.52%
$ -- $ 237,322
Sep 18, 2023 $ 0.721
+1.12%
$ -- $ 239,882
Sep 17, 2023 $ 0.712
-0.33%
$ -- $ 242,864
Sep 16, 2023 $ 0.715
-0.26%
$ -- $ 235,343
Sep 15, 2023 $ 0.714
-0.17%
$ -- $ 260,694
Sep 14, 2023 $ 0.711
-2.21%
$ -- $ 247,846
Sep 13, 2023 $ 0.726
-0.82%
$ -- $ 254,023
Sep 12, 2023 $ 0.732
+0.17%
$ -- $ 240,265
Sep 11, 2023 $ 0.73
-4.32%
$ -- $ 214,931
Sep 10, 2023 $ 0.762
+1.44%
$ -- $ 225,490
Sep 9, 2023 $ 0.754
-0.36%
$ -- $ 220,717
Sep 8, 2023 $ 0.758
-3.85%
$ -- $ 230,272
Sep 7, 2023 $ 0.789
+11.67%
$ -- $ 231,747
Sep 6, 2023 $ 0.7
-9.93%
$ -- $ 223,033
Sep 5, 2023 $ 0.778
+0.59%
$ -- $ 241,348
Sep 4, 2023 $ 0.775
+1.09%
$ -- $ 242,933
Sep 3, 2023 $ 0.766
-1.96%
$ -- $ 205,102
Sep 2, 2023 $ 0.788
-0.23%
$ -- $ 218,438
Sep 1, 2023 $ 0.79
-3.44%
$ -- $ 242,756
Aug 31, 2023 $ 0.818
-0.07%
$ -- $ 244,760
Aug 30, 2023 $ 0.82
-0.65%
$ -- $ 230,647
Aug 29, 2023 $ 0.833
+8.45%
$ -- $ 267,423
Aug 28, 2023 $ 0.768
+1.46%
$ -- $ 227,790
Aug 27, 2023 $ 0.758
+1.31%
$ -- $ 233,549
Aug 26, 2023 $ 0.747
-0.82%
$ -- $ 191,094
Aug 25, 2023 $ 0.753
-4.80%
$ -- $ 144,543
Aug 24, 2023 $ 0.791
+1.07%
$ -- $ 12,404
Aug 23, 2023 $ 0.783
+2.66%
$ -- $ 13,308
Aug 22, 2023 $ 0.762
-0.11%
$ -- $ 108,014
Aug 21, 2023 $ 0.763
-1.66%
$ -- $ 125,289