Meter Stable Historical Data

MTR Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $0.708
-0.88%
$-- $382,494
May 13 $0.723
-0.20%
$-- $97,959
May 6 $0.724
+0.94%
$-- $85,738
Apr 29 $0.708
-9.45%
$-- $85,515
Apr 22 $0.713
-3.67%
$-- $94,344
Apr 15 $0.727
-8.99%
$-- $169,244
Apr 8 $0.862
-3.92%
$-- $323,687
Apr 1 $0.913
-5.62%
$-- $389,949
Mar 25 $0.981
-3.10%
$-- $404,910
Mar 18 $1.04
-6.05%
$-- $370,212
Mar 11 $1.06
-8.58%
$-- $388,133
Mar 4 $1.16
+11.88%
$-- $401,612
Feb 26 $1.04
-5.58%
$-- $432,346
Feb 19 $1.1
+3.30%
$-- $441,684
Feb 12 $1.06
-0.35%
$-- $467,576
Feb 5 $1.08
-4.93%
$-- $351,401
Jan 29 $1.14
+1.91%
$-- $463,234
Jan 22 $1.13
+7.56%
$-- $408,640
Jan 15 $1.03
-5.39%
$-- $560,781
Jan 8 $1.05
-10.63%
$-- $557,590
Jan 1 $1.17
+8.77%
$-- $618,291
Dec 25 $1.03
+5.80%
$-- $475,853
Dec 18 $1.04
+13.20%
$-- $490,753
Dec 11 $0.88
+16.61%
$-- $590,075
Dec 4 $0.756
-1.63%
$-- $1.05 million
Nov 27 $0.77
-3.16%
$-- $1.03 million
Nov 20 $0.818
-14.70%
$-- $1.14 million
Nov 13 $0.971
+7.49%
$-- $1.49 million
Nov 6 $0.834
+5.91%
$-- $1.53 million
Oct 30 $0.786
-6.47%
$-- $1.84 million
Oct 23 $0.84
+13.38%
$-- $1.77 million
Oct 16 $0.742
+3.47%
$-- $1.77 million
Oct 9 $0.715
-3.69%
$-- $1.25 million
Oct 2 $0.761
+3.87%
$-- $1.44 million
Sep 25 $0.738
+0.85%
$-- $1.63 million
Sep 18 $0.741
+3.92%
$-- $1.38 million
Sep 11 $0.715
-6.36%
$-- $1.45 million
Sep 4 $0.754
-1.67%
$-- $1.39 million
Aug 28 $0.766
+1.27%
$-- $1.64 million
Aug 21 $0.747
-3.74%
$-- $594,653
Aug 14 $0.769
+1.17%
$-- $1.78 million
Aug 7 $0.758
-0.23%
$-- $2.4 million
Jul 31 $0.759
-0.44%
$-- $2.41 million
Jul 24 $0.762
+0.65%
$-- $2.28 million
Jul 17 $0.756
+10.87%
$-- $1.76 million
Jul 10 $0.683
+1.06%
$-- $1.64 million
Jul 3 $0.676
+0.59%
$-- $327,456
Jun 26 $0.672
-0.82%
$-- $51,092
Jun 19 $0.646
+7.35%
$-- $48,166
Jun 12 $0.61
+1.84%
$-- $50,349