Meter Stable Historical Data

MTR Page 27
Download
Date Close Price change Market cap Trading volume
Oct 3, 2022 $1.05
-0.29%
$-- $145,825
Oct 2, 2022 $1.05
-0.33%
$-- $149,698
Oct 1, 2022 $1.05
-7.22%
$-- $125,727
Sep 30, 2022 $1.13
-0.23%
$-- $139,093
Sep 29, 2022 $1.14
+3.04%
$-- $126,029
Sep 28, 2022 $1.11
-4.82%
$-- $146,058
Sep 27, 2022 $1.16
-0.54%
$-- $139,763
Sep 26, 2022 $1.17
-6.84%
$-- $170,070
Sep 25, 2022 $1.26
-0.58%
$-- $169,366
Sep 24, 2022 $1.27
+0.57%
$-- $170,084
Sep 23, 2022 $1.27
+3.13%
$-- $168,930
Sep 22, 2022 $1.23
+4.33%
$-- $154,653
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