Meter Stable Historical Data

MTR Page 2
Download
Date Close Price change Market cap Trading volume
Jul 8, 2026 $0.464
-0.45%
$181,602 $1,388
Jul 7, 2026 $0.466
-4.76%
$182,424 $812
Jul 6, 2026 $0.489
+9.49%
$191,552 $1,944
Jul 5, 2026 $0.447
+0.52%
$174,943 $1,405
Jul 4, 2026 $0.444
+4.66%
$174,042 $1,152
Jul 3, 2026 $0.424
+0.50%
$166,286 $1,155
Jul 2, 2026 $0.422
+1.20%
$165,463 $1,445
Jul 1, 2026 $0.417
-4.33%
$163,504 $1,217
Jun 30, 2026 $0.436
-1.47%
$170,908 $1,363
Jun 29, 2026 $0.443
+4.83%
$173,454 $1,066
Jun 28, 2026 $0.422
-3.80%
$165,463 $1,218
Jun 27, 2026 $0.439
+0.64%
$172,005 $1,489
Jun 26, 2026 $0.436
+3.44%
$170,908 $1,187
Jun 25, 2026 $0.422
-3.30%
$165,228 $1,457
Jun 24, 2026 $0.436
+4.23%
$170,869 $1,321
Jun 23, 2026 $0.418
+0.00%
$163,935 $1,471
Jun 22, 2026 $0.418
-4.08%
$163,935 $1,183
Jun 21, 2026 $0.436
+0.00%
$170,908 $1,263
Jun 20, 2026 $0.436
+5.62%
$170,908 $1,236
Jun 19, 2026 $0.413
+0.27%
$161,820 $1,317
Jun 18, 2026 $0.412
-0.31%
$161,389 $1,231
Jun 17, 2026 $0.413
+2.43%
$161,898 $1,074
Jun 16, 2026 $0.404
+0.62%
$158,059 $1,362
Jun 15, 2026 $0.401
-0.20%
$157,080 $1,347
Jun 14, 2026 $0.402
-5.99%
$157,393 $1,322
Jun 13, 2026 $0.427
+4.70%
$167,422 $1,449
Jun 12, 2026 $0.408
+0.27%
$159,901 $1,330
Jun 11, 2026 $0.407
+0.54%
$159,470 $1,186
Jun 10, 2026 $0.405
-0.34%
$158,608 $940
Jun 9, 2026 $0.406
+0.89%
$159,156 $1,316
Jun 8, 2026 $0.403
+0.02%
$157,746 $1,000
Jun 7, 2026 $0.403
+0.30%
$157,707 $1,166
Jun 6, 2026 $0.401
-1.25%
$157,237 $984
Jun 5, 2026 $0.406
+1.27%
$159,235 $919
Jun 4, 2026 $0.401
+3.32%
$157,237 $1,275
Jun 3, 2026 $0.389
-9.71%
$152,184 $1,429
Jun 2, 2026 $0.43
+8.61%
$-- $1,023
Jun 1, 2026 $0.396
-4.28%
$-- $1,169
May 31, 2026 $0.414
-0.24%
$-- $688
May 30, 2026 $0.415
-2.90%
$-- $736
May 29, 2026 $0.427
+0.42%
$-- $770
May 28, 2026 $0.425
+2.80%
$-- $748
May 27, 2026 $0.414
+0.29%
$-- $787
May 26, 2026 $0.413
-4.16%
$-- $856
May 25, 2026 $0.431
+7.06%
$-- $1,276
May 24, 2026 $0.402
+1.31%
$-- $1,320
May 23, 2026 $0.397
+0.28%
$-- $1,240
May 22, 2026 $0.396
-0.65%
$-- $665
May 21, 2026 $0.399
+3.64%
$-- $1,253
May 20, 2026 $0.385
+1.80%
$-- $2,492