Meter Stable Historical Data

MTR Page 17
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 2023 $ 0.87
+1.49%
$ -- $ 185,671
Nov 27, 2023 $ 0.868
+9.29%
$ -- $ 191,834
Nov 26, 2023 $ 0.81
-1.09%
$ -- $ 153,074
Nov 25, 2023 $ 0.818
+3.43%
$ -- $ 140,746
Nov 24, 2023 $ 0.792
+1.45%
$ -- $ 181,220
Nov 23, 2023 $ 0.787
-2.95%
$ -- $ 164,642
Nov 22, 2023 $ 0.813
-9.42%
$ -- $ 176,668
Nov 21, 2023 $ 0.901
-4.57%
$ -- $ 222,995
Nov 20, 2023 $ 0.949
-0.99%
$ -- $ 255,130
Nov 19, 2023 $ 0.956
-2.39%
$ -- $ 203,432
Nov 18, 2023 $ 0.971
-4.70%
$ -- $ 235,799
Nov 17, 2023 $ 1.02
+5.37%
$ -- $ 270,457
Nov 16, 2023 $ 0.967
+6.29%
$ -- $ 265,556
Nov 15, 2023 $ 0.907
+4.39%
$ -- $ 244,075
Nov 14, 2023 $ 0.87
-1.07%
$ -- $ 260,714
Nov 13, 2023 $ 0.864
-4.34%
$ -- $ 215,557
Nov 12, 2023 $ 0.906
+8.71%
$ -- $ 264,954
Nov 11, 2023 $ 0.834
+1.18%
$ -- $ 248,063
Nov 10, 2023 $ 0.835
+6.21%
$ -- $ 259,493
Nov 9, 2023 $ 0.789
+0.37%
$ -- $ 257,100
Nov 8, 2023 $ 0.786
-1.67%
$ -- $ 244,545
Nov 7, 2023 $ 0.79
+2.13%
$ -- $ 273,032
Nov 6, 2023 $ 0.777
-1.35%
$ -- $ 247,300
Nov 5, 2023 $ 0.786
-1.02%
$ -- $ 258,404
Nov 4, 2023 $ 0.796
+1.42%
$ -- $ 273,465
Nov 3, 2023 $ 0.784
+0.74%
$ -- $ 263,707
Nov 2, 2023 $ 0.781
-0.72%
$ -- $ 270,322
Nov 1, 2023 $ 0.788
-3.94%
$ -- $ 269,355
Oct 31, 2023 $ 0.819
+0.27%
$ -- $ 268,082
Oct 30, 2023 $ 0.822
-2.19%
$ -- $ 240,105
Oct 29, 2023 $ 0.84
+0.08%
$ -- $ 256,238
Oct 28, 2023 $ 0.838
+2.68%
$ -- $ 252,143
Oct 27, 2023 $ 0.814
-3.52%
$ -- $ 241,579
Oct 26, 2023 $ 0.839
+6.10%
$ -- $ 260,745