Meter Stable Historical Data

MTR Page 21
Download
Date Close Price change Market cap Trading volume
Jul 30, 2023 $0.762
+1.37%
$-- $320,623
Jul 29, 2023 $0.751
-2.03%
$-- $314,702
Jul 28, 2023 $0.767
-1.65%
$-- $335,023
Jul 27, 2023 $0.78
+3.97%
$-- $336,036
Jul 26, 2023 $0.75
-0.05%
$-- $351,830
Jul 25, 2023 $0.75
-0.65%
$-- $370,233
Jul 24, 2023 $0.755
-0.28%
$-- $251,946
Jul 23, 2023 $0.756
-0.81%
$-- $265,035
Jul 22, 2023 $0.763
+2.57%
$-- $256,725
Jul 21, 2023 $0.744
+7.00%
$-- $258,103
Jul 20, 2023 $0.696
+1.98%
$-- $242,822
Jul 19, 2023 $0.682
+2.99%
$-- $268,782
Jul 18, 2023 $0.662
-0.64%
$-- $252,848
Jul 17, 2023 $0.666
-2.29%
$-- $214,029
Jul 16, 2023 $0.683
+2.32%
$-- $217,949
Jul 15, 2023 $0.67
+2.38%
$-- $200,728
Jul 14, 2023 $0.654
+0.01%
$-- $214,863
Jul 13, 2023 $0.653
-1.12%
$-- $332,218
Jul 12, 2023 $0.661
+8.58%
$-- $342,357
Jul 11, 2023 $0.611
-3.77%
$-- $7,020
Jul 10, 2023 $0.635
-6.08%
$-- $324,577
Jul 9, 2023 $0.676
+6.88%
$-- $185,667
Jul 8, 2023 $0.632
-4.27%
$-- $110,387
Jul 7, 2023 $0.661
+0.17%
$-- $4,720
Jul 6, 2023 $0.659
+0.48%
$-- $7,401
Jul 5, 2023 $0.656
-1.72%
$-- $5,568
Jul 4, 2023 $0.668
+0.69%
$-- $6,841
Jul 3, 2023 $0.664
-1.13%
$-- $6,872
Jul 2, 2023 $0.672
-0.58%
$-- $7,303
Jul 1, 2023 $0.676
-4.84%
$-- $7,728
Jun 30, 2023 $0.707
-3.15%
$-- $6,923
Jun 29, 2023 $0.73
+11.69%
$-- $7,422
Jun 28, 2023 $0.654
-0.05%
$-- $7,182
Jun 27, 2023 $0.653
-6.57%
$-- $7,140
Jun 26, 2023 $0.698
+3.09%
$-- $7,393
Jun 25, 2023 $0.679
+5.14%
$-- $7,465
Jun 24, 2023 $0.646
-10.19%
$-- $7,033
Jun 23, 2023 $0.719
+7.72%
$-- $7,054
Jun 22, 2023 $0.667
-3.95%
$-- $7,386
Jun 21, 2023 $0.695
+5.46%
$-- $7,773
Jun 20, 2023 $0.659
+4.10%
$-- $11,918
Jun 19, 2023 $0.632
+5.15%
$-- $7,002
Jun 18, 2023 $0.603
-1.07%
$-- $7,013
Jun 17, 2023 $0.61
+6.30%
$-- $7,279
Jun 16, 2023 $0.574
+1.94%
$-- $6,929
Jun 15, 2023 $0.563
-0.49%
$-- $10,900
Jun 14, 2023 $0.566
+0.36%
$-- $9,921
Jun 13, 2023 $0.562
-1.89%
$-- $8,469
Jun 12, 2023 $0.573
-4.29%
$-- $6,851
Jun 11, 2023 $0.599
-2.12%
$-- $6,657