Meter Stable Historical Data

MTR Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 0.337
+0.00%
$ -- $ 8,781
Feb 28, 2026 $ 0.337
-3.66%
$ -- $ 8,736
Feb 27, 2026 $ 0.35
+0.78%
$ -- $ 9,152
Feb 26, 2026 $ 0.348
+0.87%
$ -- $ 8,675
Feb 25, 2026 $ 0.345
+0.23%
$ -- $ 8,788
Feb 24, 2026 $ 0.345
-0.23%
$ -- $ 8,735
Feb 23, 2026 $ 0.345
+0.23%
$ -- $ 8,951
Feb 22, 2026 $ 0.345
-0.23%
$ -- $ 8,535
Feb 21, 2026 $ 0.345
-1.65%
$ -- $ 8,740
Feb 20, 2026 $ 0.351
-0.26%
$ -- $ 8,628
Feb 19, 2026 $ 0.352
+4.33%
$ -- $ 8,541
Feb 18, 2026 $ 0.338
+0.00%
$ -- $ 8,776
Feb 17, 2026 $ 0.338
+0.24%
$ -- $ 8,949
Feb 16, 2026 $ 0.338
+0.00%
$ -- $ 8,740
Feb 15, 2026 $ 0.338
-0.24%
$ -- $ 8,884
Feb 14, 2026 $ 0.338
+0.24%
$ -- $ 8,681
Feb 13, 2026 $ 0.338
-0.24%
$ -- $ 8,638
Feb 12, 2026 $ 0.338
+7.40%
$ -- $ 9,608
Feb 11, 2026 $ 0.311
-1.92%
$ -- $ 8,544
Feb 10, 2026 $ 0.318
-0.06%
$ -- $ 8,504
Feb 9, 2026 $ 0.318
-5.36%
$ -- $ 8,747
Feb 8, 2026 $ 0.336
-1.35%
$ -- $ 8,479
Feb 7, 2026 $ 0.34
+0.24%
$ -- $ 19,104
Feb 6, 2026 $ 0.34
-0.53%
$ -- $ 19,044
Feb 5, 2026 $ 0.342
+4.46%
$ -- $ 12,389
Feb 4, 2026 $ 0.328
-0.58%
$ -- $ 12,188
Feb 3, 2026 $ 0.329
-3.00%
$ -- $ 12,402
Feb 2, 2026 $ 0.34
+0.00%
$ -- $ 11,862
Feb 1, 2026 $ 0.34
+0.00%
$ -- $ 11,553
Jan 31, 2026 $ 0.34
-0.21%
$ -- $ 12,173
Jan 30, 2026 $ 0.34
-2.46%
$ -- $ 10,311
Jan 29, 2026 $ 0.349
+1.51%
$ -- $ 11,845
Jan 28, 2026 $ 0.344
+1.87%
$ -- $ 12,454
Jan 27, 2026 $ 0.337
+0.15%
$ -- $ 11,475
Jan 26, 2026 $ 0.338
+0.21%
$ -- $ 11,792
Jan 25, 2026 $ 0.337
-2.99%
$ -- $ 12,300
Jan 24, 2026 $ 0.347
+3.64%
$ -- $ 12,423
Jan 23, 2026 $ 0.335
+2.07%
$ -- $ 12,034
Jan 22, 2026 $ 0.328
-0.24%
$ -- $ 12,431
Jan 21, 2026 $ 0.329
+2.24%
$ -- $ 11,762
Jan 20, 2026 $ 0.323
-2.21%
$ -- $ 12,546
Jan 19, 2026 $ 0.331
+2.19%
$ -- $ 11,728
Jan 18, 2026 $ 0.324
+0.06%
$ -- $ 12,138
Jan 17, 2026 $ 0.323
-0.25%
$ -- $ 11,867
Jan 16, 2026 $ 0.324
+0.25%
$ -- $ 12,102
Jan 15, 2026 $ 0.323
-0.03%
$ -- $ 12,067
Jan 14, 2026 $ 0.324
-2.00%
$ -- $ 12,319
Jan 13, 2026 $ 0.33
-2.85%
$ -- $ 11,615
Jan 12, 2026 $ 0.34
+2.35%
$ -- $ 11,902
Jan 11, 2026 $ 0.332
-0.78%
$ -- $ 11,896