Meter Stable Historical Data

MTR Page 22
Download
Date Close Price change Market cap Trading volume
Feb 2, 2023 $ 0.825
+18.97%
$ -- $ 60,636
Feb 1, 2023 $ 0.692
-8.84%
$ -- $ 53,749
Jan 31, 2023 $ 0.757
-2.82%
$ -- $ 51,137
Jan 30, 2023 $ 0.779
+1.16%
$ -- $ 47,351
Jan 29, 2023 $ 0.773
-4.21%
$ -- $ 52,326
Jan 28, 2023 $ 0.806
+3.33%
$ -- $ 49,544
Jan 27, 2023 $ 0.781
+3.08%
$ -- $ 47,923
Jan 26, 2023 $ 0.757
-0.21%
$ -- $ 51,396
Jan 25, 2023 $ 0.757
-2.06%
$ -- $ 52,596
Jan 24, 2023 $ 0.773
+0.32%
$ -- $ 46,008
Jan 23, 2023 $ 0.77
+2.89%
$ -- $ 49,210
Jan 22, 2023 $ 0.747
-3.84%
$ -- $ 50,288
Jan 21, 2023 $ 0.779
+7.25%
$ -- $ 52,163
Jan 20, 2023 $ 0.725
+1.30%
$ -- $ 50,857
Jan 19, 2023 $ 0.715
+0.63%
$ -- $ 56,141
Jan 18, 2023 $ 0.711
-2.83%
$ -- $ 53,640
Jan 17, 2023 $ 0.728
-1.18%
$ -- $ 57,462
Jan 16, 2023 $ 0.737
+1.51%
$ -- $ 55,963
Jan 15, 2023 $ 0.726
-5.99%
$ -- $ 54,847
Jan 14, 2023 $ 0.771
+13.22%
$ -- $ 59,491
Jan 13, 2023 $ 0.683
+5.47%
$ -- $ 52,848
Jan 12, 2023 $ 0.647
+0.98%
$ -- $ 52,083
Jan 11, 2023 $ 0.641
-0.62%
$ -- $ 45,575
Jan 10, 2023 $ 0.647
+2.04%
$ -- $ 54,418
Jan 9, 2023 $ 0.633
+0.15%
$ -- $ 54,827
Jan 8, 2023 $ 0.632
+2.63%
$ -- $ 54,320
Jan 7, 2023 $ 0.618
+2.77%
$ -- $ 56,507
Jan 6, 2023 $ 0.601
+2.65%
$ -- $ 56,805
Jan 5, 2023 $ 0.635
-8.17%
$ -- $ 12,254
Jan 4, 2023 $ 0.68
+3.36%
$ -- $ 58,122
Jan 3, 2023 $ 0.654
+6.77%
$ -- $ 59,252
Jan 2, 2023 $ 0.612
+1.77%
$ -- $ 54,771
Jan 1, 2023 $ 0.602
-0.99%
$ -- $ 47,500
Dec 31, 2022 $ 0.609
+1.96%
$ -- $ 56,214
Dec 30, 2022 $ 0.604
+0.80%
$ -- $ 53,495
Dec 29, 2022 $ 0.605
-2.81%
$ -- $ 55,231
Dec 28, 2022 $ 0.623
+0.77%
$ -- $ 55,048
Dec 27, 2022 $ 0.628
-2.96%
$ -- $ 49,486
Dec 26, 2022 $ 0.648
+1.53%
$ -- $ 43,959
Dec 25, 2022 $ 0.635
-0.30%
$ -- $ 49,768
Dec 24, 2022 $ 0.637
+0.83%
$ -- $ 49,866
Dec 23, 2022 $ 0.632
+1.07%
$ -- $ 56,285
Dec 22, 2022 $ 0.625
-3.92%
$ -- $ 52,347
Dec 21, 2022 $ 0.652
+0.84%
$ -- $ 51,676
Dec 20, 2022 $ 0.643
+1.53%
$ -- $ 46,891
Dec 19, 2022 $ 0.634
-1.09%
$ -- $ 50,362
Dec 18, 2022 $ 0.64
-0.92%
$ -- $ 53,308
Dec 17, 2022 $ 0.644
-4.95%
$ -- $ 54,042
Dec 16, 2022 $ 0.68
-1.09%
$ -- $ 50,633
Dec 15, 2022 $ 0.689
+0.04%
$ -- $ 44,352