Meter Stable Historical Data

MTR Page 24
Download
Date Close Price change Market cap Trading volume
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
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