Meter Stable Historical Data

MTR Page 18
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.776
+1.12%
$ -- $ 12,601
Aug 19, 2023 $ 0.769
+0.65%
$ -- $ 65,824
Aug 18, 2023 $ 0.765
-0.05%
$ -- $ 177,634
Aug 17, 2023 $ 0.765
+0.36%
$ -- $ 395,798
Aug 16, 2023 $ 0.763
+0.31%
$ -- $ 355,353
Aug 15, 2023 $ 0.76
-0.02%
$ -- $ 404,735
Aug 14, 2023 $ 0.761
+0.09%
$ -- $ 376,706
Aug 13, 2023 $ 0.759
-0.12%
$ -- $ 377,453
Aug 12, 2023 $ 0.758
-0.19%
$ -- $ 399,185
Aug 11, 2023 $ 0.758
-0.46%
$ -- $ 382,888
Aug 10, 2023 $ 0.761
+0.30%
$ -- $ 381,719
Aug 9, 2023 $ 0.759
-0.30%
$ -- $ 411,167
Aug 8, 2023 $ 0.761
+0.18%
$ -- $ 403,678
Aug 7, 2023 $ 0.76
+0.04%
$ -- $ 416,809
Aug 6, 2023 $ 0.759
-0.30%
$ -- $ 412,265
Aug 5, 2023 $ 0.761
+0.63%
$ -- $ 405,061
Aug 4, 2023 $ 0.756
-0.44%
$ -- $ 402,090
Aug 3, 2023 $ 0.759
+0.00%
$ -- $ 412,919
Aug 2, 2023 $ 0.759
+0.41%
$ -- $ 404,777
Aug 1, 2023 $ 0.759
+0.79%
$ -- $ 361,192
Jul 31, 2023 $ 0.755
-0.86%
$ -- $ 12,544
Jul 30, 2023 $ 0.762
+1.37%
$ -- $ 320,623
Jul 29, 2023 $ 0.751
-2.03%
$ -- $ 314,702
Jul 28, 2023 $ 0.767
-1.65%
$ -- $ 335,023
Jul 27, 2023 $ 0.78
+3.97%
$ -- $ 336,036
Jul 26, 2023 $ 0.75
-0.05%
$ -- $ 351,830
Jul 25, 2023 $ 0.75
-0.65%
$ -- $ 370,233
Jul 24, 2023 $ 0.755
-0.28%
$ -- $ 251,946
Jul 23, 2023 $ 0.756
-0.81%
$ -- $ 265,035
Jul 22, 2023 $ 0.763
+2.57%
$ -- $ 256,725
Jul 21, 2023 $ 0.744
+7.00%
$ -- $ 258,103
Jul 20, 2023 $ 0.696
+1.98%
$ -- $ 242,822
Jul 19, 2023 $ 0.682
+2.99%
$ -- $ 268,782
Jul 18, 2023 $ 0.662
-0.64%
$ -- $ 252,848
Jul 17, 2023 $ 0.666
-2.29%
$ -- $ 214,029
Jul 16, 2023 $ 0.683
+2.32%
$ -- $ 217,949
Jul 15, 2023 $ 0.67
+2.38%
$ -- $ 200,728
Jul 14, 2023 $ 0.654
+0.01%
$ -- $ 214,863
Jul 13, 2023 $ 0.653
-1.12%
$ -- $ 332,218
Jul 12, 2023 $ 0.661
+8.58%
$ -- $ 342,357
Jul 11, 2023 $ 0.611
-3.77%
$ -- $ 7,020
Jul 10, 2023 $ 0.635
-6.08%
$ -- $ 324,577
Jul 9, 2023 $ 0.676
+6.88%
$ -- $ 185,667
Jul 8, 2023 $ 0.632
-4.27%
$ -- $ 110,387
Jul 7, 2023 $ 0.661
+0.17%
$ -- $ 4,720
Jul 6, 2023 $ 0.659
+0.48%
$ -- $ 7,401
Jul 5, 2023 $ 0.656
-1.72%
$ -- $ 5,568
Jul 4, 2023 $ 0.668
+0.69%
$ -- $ 6,841
Jul 3, 2023 $ 0.664
-1.13%
$ -- $ 6,872
Jul 2, 2023 $ 0.672
-0.58%
$ -- $ 7,303