Meter Stable Historical Data

MTR Page 3
Download
Date Close Price change Market cap Trading volume
May 19, 2026 $0.378
-5.58%
$-- $1,965
May 18, 2026 $0.4
+3.65%
$-- $1,161
May 17, 2026 $0.386
-1.20%
$-- $1,120
May 16, 2026 $0.391
+4.66%
$-- $1,297
May 15, 2026 $0.373
+1.06%
$-- $1,108
May 14, 2026 $0.369
-0.05%
$-- $967
May 13, 2026 $0.369
-0.96%
$-- $1,007
May 12, 2026 $0.373
-6.49%
$-- $1,231
May 11, 2026 $0.399
+8.72%
$-- $1,274
May 10, 2026 $0.367
+0.27%
$-- $1,726
May 9, 2026 $0.366
-6.15%
$-- $969
May 8, 2026 $0.39
-2.23%
$-- $951
May 7, 2026 $0.399
+0.99%
$-- $951
May 6, 2026 $0.395
+5.45%
$-- $1,446
May 5, 2026 $0.375
+0.83%
$-- $1,731
May 4, 2026 $0.371
+2.00%
$-- $1,277
May 3, 2026 $0.364
+8.91%
$-- $1,125
May 2, 2026 $0.334
-7.93%
$-- $1,155
May 1, 2026 $0.363
+9.01%
$-- $1,575
Apr 30, 2026 $0.333
+0.00%
$-- $1,111
Apr 29, 2026 $0.358
+7.60%
$-- $1,079
Apr 28, 2026 $0.358
+0.65%
$-- $878
Apr 27, 2026 $0.356
-0.28%
$-- $965
Apr 26, 2026 $0.357
+11.38%
$-- $1,067
Apr 25, 2026 $0.321
-3.84%
$-- $911
Apr 24, 2026 $0.333
-3.47%
$-- $59
Apr 23, 2026 $0.345
-1.20%
$-- $18
Apr 22, 2026 $0.35
+0.00%
$-- $105
Apr 21, 2026 $0.358
+0.00%
$-- $4
Apr 20, 2026 $0.358
+2.90%
$-- $575
Apr 19, 2026 $0.348
+8.61%
$-- $426
Apr 18, 2026 $0.321
-5.87%
$-- $104
Apr 17, 2026 $0.341
-1.93%
$-- $2,847
Apr 16, 2026 $0.347
+0.55%
$-- $9,332
Apr 15, 2026 $0.345
-2.13%
$-- $9,803
Apr 14, 2026 $0.353
+1.06%
$-- $9,184
Apr 13, 2026 $0.349
-0.20%
$-- $9,180
Apr 12, 2026 $0.35
+0.37%
$-- $9,602
Apr 11, 2026 $0.348
-0.20%
$-- $8,754
Apr 10, 2026 $0.349
-0.82%
$-- $9,552
Apr 9, 2026 $0.352
-0.23%
$-- $9,255
Apr 8, 2026 $0.353
+0.00%
$-- $9,317
Apr 7, 2026 $0.353
+0.00%
$-- $9,636
Apr 6, 2026 $0.353
+0.23%
$-- $9,380
Apr 5, 2026 $0.352
+1.85%
$-- $9,175
Apr 4, 2026 $0.346
+0.52%
$-- $9,293
Apr 3, 2026 $0.345
-4.14%
$-- $9,470
Apr 2, 2026 $0.338
+0.77%
$-- $9,372
Apr 1, 2026 $0.336
+0.00%
$-- $8,877
Mar 31, 2026 $0.336
-0.21%
$-- $8,778