Meter Stable Historical Data

MTR Page 22
Download
Date Close Price change Market cap Trading volume
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
Mar 24, 2023 $ 0.901
+0.00%
$ -- $ 55,358
Mar 23, 2023 $ 0.902
-0.60%
$ -- $ 58,511
Mar 22, 2023 $ 0.904
+0.17%
$ -- $ 58,727
Mar 21, 2023 $ 0.899
-0.82%
$ -- $ 58,431
Mar 20, 2023 $ 0.909
+0.43%
$ -- $ 58,275
Mar 19, 2023 $ 0.907
-0.22%
$ -- $ 58,340
Mar 18, 2023 $ 0.909
+12.48%
$ -- $ 61,587
Mar 17, 2023 $ 0.809
-4.00%
$ -- $ 56,617
Mar 16, 2023 $ 0.843
+3.45%
$ -- $ 59,004
Mar 15, 2023 $ 0.816
-5.90%
$ -- $ 56,201
Mar 14, 2023 $ 0.868
+6.44%
$ -- $ 59,662
Mar 13, 2023 $ 0.816
+4.42%
$ -- $ 56,864
Mar 12, 2023 $ 0.781
+4.30%
$ -- $ 57,405
Mar 11, 2023 $ 0.747
-2.76%
$ -- $ 55,001
Mar 10, 2023 $ 0.77
-1.04%
$ -- $ 58,278
Mar 9, 2023 $ 0.776
-5.58%
$ -- $ 47,528
Mar 8, 2023 $ 0.82
-5.92%
$ -- $ 43,561
Mar 7, 2023 $ 0.874
-0.37%
$ -- $ 34,121
Mar 6, 2023 $ 0.877
-1.51%
$ -- $ 38,474
Mar 5, 2023 $ 0.889
-6.84%
$ -- $ 53,152
Mar 4, 2023 $ 0.954
-3.74%
$ -- $ 156,247
Mar 3, 2023 $ 0.995
+6.93%
$ -- $ 31,948
Mar 2, 2023 $ 0.931
-1.46%
$ -- $ 47,645
Mar 1, 2023 $ 0.945
-1.99%
$ -- $ 49,642
Feb 28, 2023 $ 0.968
-2.51%
$ -- $ 48,740
Feb 27, 2023 $ 0.993
-0.05%
$ -- $ 46,635
Feb 26, 2023 $ 0.994
+6.59%
$ -- $ 55,007
Feb 25, 2023 $ 0.932
-0.39%
$ -- $ 49,472
Feb 24, 2023 $ 0.95
-2.59%
$ -- $ 46,238
Feb 23, 2023 $ 0.975
-2.61%
$ -- $ 44,926
Feb 22, 2023 $ 1
+3.51%
$ -- $ 47,941
Feb 21, 2023 $ 0.967
-2.70%
$ -- $ 43,267
Feb 20, 2023 $ 0.994
-0.23%
$ -- $ 48,979
Feb 19, 2023 $ 0.996
+3.28%
$ -- $ 55,370
Feb 18, 2023 $ 0.964
-1.97%
$ -- $ 45,468