Meter Stable Historical Data

MTR Page 28
Download
Date Close Price change Market cap Trading volume
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
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