Meter Stable Historical Data

MTR Page 23
Download
Date Close Price change Market cap Trading volume
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
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