Meter Stable Historical Data

MTR Page 18
Download
Date Close Price change Market cap Trading volume
Oct 25, 2023 $ 0.795
+2.82%
$ -- $ 264,297
Oct 24, 2023 $ 0.774
+3.84%
$ -- $ 257,368
Oct 23, 2023 $ 0.745
+0.53%
$ -- $ 241,618
Oct 22, 2023 $ 0.742
+3.89%
$ -- $ 270,030
Oct 21, 2023 $ 0.712
-0.32%
$ -- $ 250,515
Oct 20, 2023 $ 0.72
+0.56%
$ -- $ 233,815
Oct 19, 2023 $ 0.716
-1.71%
$ -- $ 257,638
Oct 18, 2023 $ 0.728
-1.66%
$ -- $ 256,110
Oct 17, 2023 $ 0.739
+2.79%
$ -- $ 255,282
Oct 16, 2023 $ 0.719
+0.30%
$ -- $ 243,113
Oct 15, 2023 $ 0.719
-0.22%
$ -- $ 206,322
Oct 14, 2023 $ 0.715
-2.73%
$ -- $ 214,173
Oct 13, 2023 $ 0.725
-0.19%
$ -- $ 209,991
Oct 12, 2023 $ 0.73
-0.56%
$ -- $ 202,911
Oct 11, 2023 $ 0.733
-0.42%
$ -- $ 187,250
Oct 10, 2023 $ 0.737
-1.66%
$ -- $ 200,094
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