Meter Stable Historical Data

MTR Page 26
Download
Date Close Price change Market cap Trading volume
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
Nov 9, 2022 $0.78
-11.18%
$-- $103,392
Nov 8, 2022 $0.877
-7.71%
$-- $100,592
Nov 7, 2022 $0.949
-6.68%
$-- $111,514
Nov 6, 2022 $1.02
-0.52%
$-- $111,955
Nov 5, 2022 $1.02
+3.20%
$-- $118,644
Nov 4, 2022 $0.992
+1.47%
$-- $115,795
Nov 3, 2022 $0.98
+0.05%
$-- $115,293
Nov 2, 2022 $0.983
-0.10%
$-- $121,160
Nov 1, 2022 $0.992
-7.60%
$-- $119,822
Oct 31, 2022 $1.07
+0.26%
$-- $122,023
Oct 30, 2022 $1.06
-1.08%
$-- $114,947
Oct 29, 2022 $1.07
+2.79%
$-- $122,574
Oct 28, 2022 $1.05
+6.57%
$-- $111,786
Oct 27, 2022 $0.994
-9.64%
$-- $116,948
Oct 26, 2022 $1.1
-1.14%
$-- $113,945
Oct 25, 2022 $1.11
+0.49%
$-- $135,736
Oct 24, 2022 $1.11
-0.74%
$-- $119,403
Oct 23, 2022 $1.12
-0.47%
$-- $139,334
Oct 22, 2022 $1.13
+1.12%
$-- $132,649
Oct 21, 2022 $1.12
-0.04%
$-- $126,185
Oct 20, 2022 $1.12
+5.01%
$-- $132,380
Oct 19, 2022 $1.07
-6.42%
$-- $132,179
Oct 18, 2022 $1.14
-5.57%
$-- $155,189
Oct 17, 2022 $1.2
+12.25%
$-- $171,183
Oct 16, 2022 $1.07
-2.26%
$-- $159,688
Oct 15, 2022 $1.1
+3.07%
$-- $153,067
Oct 14, 2022 $1.07
-0.50%
$-- $158,293
Oct 13, 2022 $1.07
-1.21%
$-- $161,493
Oct 12, 2022 $1.1
+3.16%
$-- $156,527
Oct 11, 2022 $1.07
-3.89%
$-- $149,850
Oct 10, 2022 $1.11
-4.79%
$-- $151,898
Oct 9, 2022 $1.17
+0.20%
$-- $161,063
Oct 8, 2022 $1.16
+0.20%
$-- $150,445
Oct 7, 2022 $1.15
+7.96%
$-- $165,373
Oct 6, 2022 $1.17
-1.39%
$-- $13,081
Oct 5, 2022 $1.18
+10.01%
$-- $152,770
Oct 4, 2022 $1.07
+1.90%
$-- $154,522