Meter Stable Historical Data

MTR Page 25
Download
Date Close Price change Market cap Trading volume
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
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