Meter Stable Historical Data

MTR Page 27
Download
Date Close Price change Market cap Trading volume
Aug 2, 2022 $ 1.38
-7.82%
$ -- $ 21,149
Aug 1, 2022 $ 1.5
-5.43%
$ -- $ 26,458
Jul 31, 2022 $ 1.58
+7.84%
$ -- $ 27,727
Jul 30, 2022 $ 1.47
-2.50%
$ -- $ 22,875
Jul 29, 2022 $ 1.51
+5.05%
$ -- $ 33,502
Jul 28, 2022 $ 1.44
+10.36%
$ -- $ 7,201
Jul 27, 2022 $ 1.3
+1.85%
$ -- $ 17,884
Jul 26, 2022 $ 1.28
-2.50%
$ -- $ 17,700
Jul 25, 2022 $ 1.31
-8.54%
$ -- $ 23,138
Jul 24, 2022 $ 1.43
+4.59%
$ -- $ 19,586
Jul 23, 2022 $ 1.37
-5.16%
$ -- $ 20,394
Jul 22, 2022 $ 1.45
+14.64%
$ -- $ 31,201
Jul 21, 2022 $ 1.26
+5.21%
$ -- $ 24,325
Jul 20, 2022 $ 1.2
-5.16%
$ -- $ 20,584
Jul 19, 2022 $ 1.26
+5.53%
$ -- $ 21,267
Jul 18, 2022 $ 1.2
+12.27%
$ -- $ 25,458
Jul 17, 2022 $ 1.07
+3.12%
$ -- $ 18,553
Jul 16, 2022 $ 1.03
+3.97%
$ -- $ 19,140
Jul 15, 2022 $ 0.985
+5.62%
$ -- $ 20,411
Jul 14, 2022 $ 0.934
-2.21%
$ -- $ 29,467
Jul 13, 2022 $ 0.951
+0.33%
$ -- $ 27,900
Jul 12, 2022 $ 0.945
-3.94%
$ -- $ 24,492
Jul 11, 2022 $ 0.982
-2.88%
$ -- $ 23,258
Jul 10, 2022 $ 1.01
-1.22%
$ -- $ 27,519
Jul 9, 2022 $ 1.03
-5.41%
$ -- $ 23,105
Jul 8, 2022 $ 1.08
+1.62%
$ -- $ 14,036
Jul 7, 2022 $ 1.06
+14.80%
$ -- $ 16,655
Jul 6, 2022 $ 0.924
-0.32%
$ -- $ 13,460
Jul 5, 2022 $ 0.925
+1.14%
$ -- $ 15,345
Jul 4, 2022 $ 0.914
+8.07%
$ -- $ 13,541
Jul 3, 2022 $ 0.842
+5.54%
$ -- $ 13,111
Jul 2, 2022 $ 0.796
-0.13%
$ -- $ 12,526
Jul 1, 2022 $ 0.797
-12.04%
$ -- $ 14,119
Jun 30, 2022 $ 0.906
+0.56%
$ -- $ 15,752
Jun 29, 2022 $ 0.91
-9.28%
$ -- $ 11,953
Jun 28, 2022 $ 1
-7.67%
$ -- $ 12,835
Jun 27, 2022 $ 1.09
+0.28%
$ -- $ 12,061
Jun 26, 2022 $ 1.08
+0.40%
$ -- $ 12,585
Jun 25, 2022 $ 1.07
+0.56%
$ -- $ 12,537
Jun 24, 2022 $ 1.07
+12.64%
$ -- $ 13,602
Jun 23, 2022 $ 0.95
+8.53%
$ -- $ 14,691
Jun 22, 2022 $ 0.874
-3.30%
$ -- $ 13,689
Jun 21, 2022 $ 0.907
+3.95%
$ -- $ 12,970
Jun 20, 2022 $ 0.872
-5.23%
$ -- $ 11,232
Jun 19, 2022 $ 0.919
+0.61%
$ -- $ 12,689
Jun 18, 2022 $ 0.913
+0.24%
$ -- $ 13,736
Jun 17, 2022 $ 0.911
+6.10%
$ -- $ 34,721
Jun 16, 2022 $ 0.857
-7.91%
$ -- $ 14,953
Jun 15, 2022 $ 0.929
+18.15%
$ -- $ 18,125
Jun 14, 2022 $ 0.786
-0.30%
$ -- $ 16,978