Meter Stable Historical Data

MTR Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $0.385
+0.72%
$-- $112,675
Apr 28 $0.382
+6.82%
$-- $99,092
Apr 21 $0.358
-5.89%
$-- $200,950
Apr 14 $0.38
+0.98%
$-- $321,836
Apr 7 $0.371
-10.75%
$-- $168,372
Mar 31 $0.371
+1.63%
$-- $10,564
Mar 24 $0.365
-22.07%
$-- $1,326
Mar 17 $0.385
-4.56%
$-- $1,428
Mar 10 $0.4
-0.23%
$-- $566
Mar 3 $0.396
-11.34%
$-- $2,659
Feb 24 $0.446
+1.41%
$-- $1,663
Feb 17 $0.441
-6.62%
$-- $1,054
Feb 10 $0.472
+10.33%
$-- $3,863
Feb 3 $0.462
-3.11%
$-- $16,729
Jan 27 $0.477
-10.20%
$-- $14,753
Jan 20 $0.592
+5.66%
$-- $1,014
Jan 13 $0.572
-0.23%
$-- $2,161
Jan 6 $0.651
+10.22%
$-- $1,976
Dec 30 $0.601
-7.78%
$-- $11,314
Dec 23 $0.608
-0.13%
$-- $9,658
Dec 16 $0.618
-8.48%
$-- $13,025
Dec 9 $0.677
+1.28%
$-- $7,218
Dec 2 $0.647
+9.04%
$-- $2,175
Nov 25 $0.591
+6.83%
$-- $3,605
Nov 18 $0.57
+3.61%
$-- $8,726
Nov 11 $0.651
+23.62%
$-- $1,430
Nov 4 $0.58
+12.18%
$-- $2,999
Oct 28 $0.517
-0.60%
$-- $2,646
Oct 21 $0.529
-5.06%
$-- $3,118
Oct 14 $0.558
-2.03%
$-- $3,162
Oct 7 $0.583
+7.16%
$-- $10,610
Sep 30 $0.594
+7.28%
$-- $37,230
Sep 23 $0.546
+2.90%
$-- $1,578
Sep 16 $0.544
+4.35%
$-- $6,346
Sep 9 $0.531
+3.51%
$-- $2,546
Sep 2 $0.496
-2.26%
$-- $2,436
Aug 26 $0.507
-0.70%
$-- $3,572
Aug 19 $0.503
+0.49%
$-- $5,071
Aug 12 $0.494
-1.81%
$-- $40,587
Aug 5 $0.503
-2.60%
$-- $45,590
Jul 29 $0.518
-6.20%
$-- $20,939
Jul 22 $0.551
-4.41%
$-- $42,939
Jul 15 $0.577
+0.79%
$-- $79,289
Jul 8 $0.587
+4.36%
$-- $221,714
Jul 1 $0.58
-0.97%
$-- $279,752
Jun 24 $0.602
-2.02%
$-- $211,920
Jun 17 $0.612
-5.93%
$-- $391,725
Jun 10 $0.629
-5.85%
$-- $299,231
Jun 3 $0.671
-1.75%
$-- $242,582
May 27 $0.683
-0.43%
$-- $479,931