Meter Stable Historical Data

MTR Page 21
Download
Date Close Price change Market cap Trading volume
May 28, 2023 $ 0.676
-4.34%
$ -- $ 204,175
May 27, 2023 $ 0.707
+2.26%
$ -- $ 102,137
May 26, 2023 $ 0.692
+2.25%
$ -- $ 212,163
May 25, 2023 $ 0.681
+1.74%
$ -- $ 210,729
May 24, 2023 $ 0.669
+5.82%
$ -- $ 206,324
May 23, 2023 $ 0.632
-0.37%
$ -- $ 191,701
May 22, 2023 $ 0.635
-9.79%
$ -- $ 191,833
May 21, 2023 $ 0.706
-2.43%
$ -- $ 92,743
May 20, 2023 $ 0.723
-1.43%
$ -- $ 50,448
May 19, 2023 $ 0.735
+12.88%
$ -- $ 6,845
May 18, 2023 $ 0.651
-4.97%
$ -- $ 8,327
May 17, 2023 $ 0.685
+1.17%
$ -- $ 77,988
May 16, 2023 $ 0.677
-11.41%
$ -- $ 214,277
May 15, 2023 $ 0.767
+1.37%
$ -- $ 268,504
May 14, 2023 $ 0.757
+3.68%
$ -- $ 248,251
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