Meter Stable Historical Data

MTR Page 23
Download
Date Close Price change Market cap Trading volume
Dec 14, 2022 $ 0.689
+0.16%
$ -- $ 46,352
Dec 13, 2022 $ 0.688
+2.42%
$ -- $ 39,544
Dec 12, 2022 $ 0.677
+0.33%
$ -- $ 41,302
Dec 11, 2022 $ 0.678
+0.05%
$ -- $ 45,256
Dec 10, 2022 $ 0.914
+32.42%
$ -- $ 507
Dec 9, 2022 $ 0.693
+8.42%
$ -- $ 46,232
Dec 8, 2022 $ 0.638
-1.72%
$ -- $ 41,904
Dec 7, 2022 $ 0.65
-0.92%
$ -- $ 46,479
Dec 6, 2022 $ 0.655
-1.89%
$ -- $ 54,632
Dec 5, 2022 $ 0.666
+4.58%
$ -- $ 51,061
Dec 4, 2022 $ 0.631
-3.95%
$ -- $ 45,626
Dec 3, 2022 $ 0.655
+0.47%
$ -- $ 51,431
Dec 2, 2022 $ 0.654
+0.21%
$ -- $ 47,500
Dec 1, 2022 $ 0.652
-4.35%
$ -- $ 47,019
Nov 30, 2022 $ 0.682
+3.43%
$ -- $ 38,390
Nov 29, 2022 $ 0.658
-4.59%
$ -- $ 43,110
Nov 28, 2022 $ 0.691
+5.66%
$ -- $ 47,246
Nov 27, 2022 $ 0.655
+1.24%
$ -- $ 41,859
Nov 26, 2022 $ 0.647
-0.44%
$ -- $ 45,776
Nov 25, 2022 $ 0.65
+1.84%
$ -- $ 44,860
Nov 24, 2022 $ 0.638
-3.81%
$ -- $ 41,033
Nov 23, 2022 $ 0.664
-3.44%
$ -- $ 51,221
Nov 22, 2022 $ 0.69
+0.20%
$ -- $ 63,373
Nov 21, 2022 $ 0.686
-6.20%
$ -- $ 62,098
Nov 20, 2022 $ 0.729
+3.02%
$ -- $ 78,928
Nov 19, 2022 $ 0.707
-3.23%
$ -- $ 62,116
Nov 18, 2022 $ 0.73
+2.99%
$ -- $ 68,922
Nov 17, 2022 $ 0.709
-0.06%
$ -- $ 68,055
Nov 16, 2022 $ 0.708
-3.02%
$ -- $ 71,482
Nov 15, 2022 $ 0.731
+12.29%
$ -- $ 64,007
Nov 14, 2022 $ 0.651
-7.54%
$ -- $ 67,439
Nov 13, 2022 $ 0.703
-6.20%
$ -- $ 63,384
Nov 12, 2022 $ 0.749
+0.40%
$ -- $ 49,281
Nov 11, 2022 $ 0.744
-6.28%
$ -- $ 50,333
Nov 10, 2022 $ 0.793
+2.23%
$ -- $ 89,513
Nov 9, 2022 $ 0.78
-11.18%
$ -- $ 103,392
Nov 8, 2022 $ 0.877
-7.71%
$ -- $ 100,592
Nov 7, 2022 $ 0.949
-6.68%
$ -- $ 111,514
Nov 6, 2022 $ 1.02
-0.52%
$ -- $ 111,955
Nov 5, 2022 $ 1.02
+3.20%
$ -- $ 118,644
Nov 4, 2022 $ 0.992
+1.47%
$ -- $ 115,795
Nov 3, 2022 $ 0.98
+0.05%
$ -- $ 115,293
Nov 2, 2022 $ 0.983
-0.10%
$ -- $ 121,160
Nov 1, 2022 $ 0.992
-7.60%
$ -- $ 119,822
Oct 31, 2022 $ 1.07
+0.26%
$ -- $ 122,023
Oct 30, 2022 $ 1.06
-1.08%
$ -- $ 114,947
Oct 29, 2022 $ 1.07
+2.79%
$ -- $ 122,574
Oct 28, 2022 $ 1.05
+6.57%
$ -- $ 111,786
Oct 27, 2022 $ 0.994
-9.64%
$ -- $ 116,948
Oct 26, 2022 $ 1.1
-1.14%
$ -- $ 113,945