Meter Stable Historical Data

MTR Page 24
Download
Date Close Price change Market cap Trading volume
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
Feb 17, 2023 $0.983
+7.45%
$-- $51,707
Feb 16, 2023 $0.915
-6.44%
$-- $49,293
Feb 15, 2023 $0.978
+6.39%
$-- $51,592
Feb 14, 2023 $0.919
-3.98%
$-- $51,952
Feb 13, 2023 $0.954
-4.79%
$-- $45,199
Feb 12, 2023 $1
+10.17%
$-- $53,460
Feb 11, 2023 $0.907
+5.09%
$-- $53,226
Feb 10, 2023 $0.89
-6.33%
$-- $46,467
Feb 9, 2023 $0.954
+0.83%
$-- $47,699
Feb 8, 2023 $0.943
-1.45%
$-- $39,211
Feb 7, 2023 $0.953
+4.66%
$-- $53,444
Feb 6, 2023 $0.911
+14.95%
$-- $54,474
Feb 5, 2023 $0.791
-1.00%
$-- $41,946
Feb 4, 2023 $0.8
-2.25%
$-- $51,478
Feb 3, 2023 $0.805
-2.37%
$-- $46,244
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