Meter Stable Historical Data

MTR Page 26
Download
Date Close Price change Market cap Trading volume
Sep 21, 2022 $ 1.18
-2.00%
$ -- $ 160,192
Sep 20, 2022 $ 1.21
-4.16%
$ -- $ 159,096
Sep 19, 2022 $ 1.26
-5.88%
$ -- $ 169,617
Sep 18, 2022 $ 1.33
+0.85%
$ -- $ 171,547
Sep 17, 2022 $ 1.32
+0.08%
$ -- $ 181,651
Sep 16, 2022 $ 1.32
-11.45%
$ -- $ 184,677
Sep 15, 2022 $ 1.5
-12.24%
$ -- $ 179,594
Sep 14, 2022 $ 1.71
+13.49%
$ -- $ 204,273
Sep 13, 2022 $ 1.51
-9.01%
$ -- $ 189,854
Sep 12, 2022 $ 1.66
-5.69%
$ -- $ 208,016
Sep 11, 2022 $ 1.76
+6.14%
$ -- $ 213,422
Sep 10, 2022 $ 1.67
+5.71%
$ -- $ 198,186
Sep 9, 2022 $ 1.57
+9.34%
$ -- $ 190,649
Sep 8, 2022 $ 1.44
+1.92%
$ -- $ 171,821
Sep 7, 2022 $ 1.41
-1.08%
$ -- $ 178,837
Sep 6, 2022 $ 1.43
-0.95%
$ -- $ 180,461
Sep 5, 2022 $ 1.44
+3.53%
$ -- $ 167,476
Sep 4, 2022 $ 1.39
+0.29%
$ -- $ 171,472
Sep 3, 2022 $ 1.39
+0.43%
$ -- $ 182,496
Sep 2, 2022 $ 1.39
+0.38%
$ -- $ 170,956
Sep 1, 2022 $ 1.38
-3.02%
$ -- $ 233,186
Aug 31, 2022 $ 1.42
+1.01%
$ -- $ 208,905
Aug 30, 2022 $ 1.41
+2.00%
$ -- $ 229,657
Aug 29, 2022 $ 1.38
-1.34%
$ -- $ 217,304
Aug 28, 2022 $ 1.4
+3.83%
$ -- $ 223,271
Aug 27, 2022 $ 1.35
-8.22%
$ -- $ 216,245
Aug 26, 2022 $ 1.47
-9.28%
$ -- $ 231,602
Aug 25, 2022 $ 1.63
+8.06%
$ -- $ 265,653
Aug 24, 2022 $ 1.51
+2.36%
$ -- $ 241,593
Aug 23, 2022 $ 1.48
+10.91%
$ -- $ 238,429
Aug 22, 2022 $ 1.33
-10.90%
$ -- $ 203,613
Aug 21, 2022 $ 1.49
+3.36%
$ -- $ 236,777
Aug 20, 2022 $ 1.44
+0.14%
$ -- $ 221,132
Aug 19, 2022 $ 1.45
-7.03%
$ -- $ 262,875
Aug 18, 2022 $ 1.55
+0.19%
$ -- $ 242,819
Aug 17, 2022 $ 1.55
-0.81%
$ -- $ 251,478
Aug 16, 2022 $ 1.56
+0.11%
$ -- $ 250,716
Aug 15, 2022 $ 1.55
-0.99%
$ -- $ 243,841
Aug 14, 2022 $ 1.57
-5.80%
$ -- $ 245,621
Aug 13, 2022 $ 1.66
+0.03%
$ -- $ 268,381
Aug 12, 2022 $ 1.66
-0.44%
$ -- $ 239,888
Aug 11, 2022 $ 1.66
+1.59%
$ -- $ 260,951
Aug 10, 2022 $ 1.64
+0.91%
$ -- $ 260,135
Aug 9, 2022 $ 1.63
-0.27%
$ -- $ 246,518
Aug 8, 2022 $ 1.63
+4.75%
$ -- $ 257,751
Aug 7, 2022 $ 1.56
+5.09%
$ -- $ 248,264
Aug 6, 2022 $ 1.48
+1.55%
$ -- $ 237,067
Aug 5, 2022 $ 1.46
+3.42%
$ -- $ 192,358
Aug 4, 2022 $ 1.41
-0.40%
$ -- $ 38,924
Aug 3, 2022 $ 1.42
+2.55%
$ -- $ 17,947