Meter Stable Historical Data

MTR Page 20
Download
Date Close Price change Market cap Trading volume
May 13, 2023 $ 0.732
+4.25%
$ -- $ 245,537
May 12, 2023 $ 0.702
-8.18%
$ -- $ 245,909
May 11, 2023 $ 0.764
+2.94%
$ -- $ 271,318
May 10, 2023 $ 0.741
+4.06%
$ -- $ 288,398
May 9, 2023 $ 0.711
-7.46%
$ -- $ 250,565
May 8, 2023 $ 0.767
-6.57%
$ -- $ 274,752
May 7, 2023 $ 0.82
+0.74%
$ -- $ 146,661
May 6, 2023 $ 0.814
-1.88%
$ -- $ 114,922
May 5, 2023 $ 0.828
-0.10%
$ -- $ 117,489
May 4, 2023 $ 0.83
-0.41%
$ -- $ 233,719
May 3, 2023 $ 0.834
-0.07%
$ -- $ 434,236
May 2, 2023 $ 0.834
-0.60%
$ -- $ 152,878
May 1, 2023 $ 0.839
-7.26%
$ -- $ 111,879
Apr 30, 2023 $ 0.903
-5.86%
$ -- $ 143,568
Apr 29, 2023 $ 0.96
+2.54%
$ -- $ 170,954
Apr 28, 2023 $ 0.936
+1.36%
$ -- $ 97,403
Apr 27, 2023 $ 0.924
-0.73%
$ -- $ 90,864
Apr 26, 2023 $ 0.931
+0.93%
$ -- $ 11,620
Apr 25, 2023 $ 0.923
-4.49%
$ -- $ 12,315
Apr 24, 2023 $ 0.966
-4.52%
$ -- $ 14,166
Apr 23, 2023 $ 1.01
+0.84%
$ -- $ 14,945
Apr 22, 2023 $ 1
-0.86%
$ -- $ 12,936
Apr 21, 2023 $ 1.01
-0.15%
$ -- $ 12,531
Apr 20, 2023 $ 1.01
-1.90%
$ -- $ 14,658
Apr 19, 2023 $ 1.03
-0.96%
$ -- $ 14,556
Apr 18, 2023 $ 1.04
-1.08%
$ -- $ 13,529
Apr 17, 2023 $ 1.06
-1.54%
$ -- $ 14,737
Apr 16, 2023 $ 1.07
+13.65%
$ -- $ 15,506
Apr 15, 2023 $ 0.943
-0.57%
$ -- $ 11,233
Apr 14, 2023 $ 0.949
+1.67%
$ -- $ 12,590
Apr 13, 2023 $ 0.933
-0.51%
$ -- $ 13,179
Apr 12, 2023 $ 0.934
+0.73%
$ -- $ 12,765
Apr 11, 2023 $ 0.932
-0.27%
$ -- $ 12,992
Apr 10, 2023 $ 0.934
-7.58%
$ -- $ 18,961
Apr 9, 2023 $ 1.01
+0.49%
$ -- $ 49,054
Apr 8, 2023 $ 1
+2.33%
$ -- $ 51,522
Apr 7, 2023 $ 0.98
+6.75%
$ -- $ 52,449
Apr 6, 2023 $ 0.922
+1.03%
$ -- $ 58,448
Apr 5, 2023 $ 0.913
+6.13%
$ -- $ 59,242
Apr 4, 2023 $ 0.861
+0.89%
$ -- $ 53,760
Apr 3, 2023 $ 0.856
-0.82%
$ -- $ 54,985
Apr 2, 2023 $ 0.862
-0.43%
$ -- $ 52,253
Apr 1, 2023 $ 0.866
-0.19%
$ -- $ 57,697
Mar 31, 2023 $ 0.871
+3.61%
$ -- $ 58,969
Mar 30, 2023 $ 0.841
-0.82%
$ -- $ 56,959
Mar 29, 2023 $ 0.845
+1.66%
$ -- $ 57,024
Mar 28, 2023 $ 0.834
+1.38%
$ -- $ 57,468
Mar 27, 2023 $ 0.822
-7.55%
$ -- $ 43,790
Mar 26, 2023 $ 0.889
-1.46%
$ -- $ 50,308
Mar 25, 2023 $ 0.897
-0.22%
$ -- $ 55,116