Meter Stable Historical Data

MTR Page 3
Download
Date Close Price change Market cap Trading volume
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
Jun 5 $ 0.612
-3.90%
$ -- $ 373,885
May 29 $ 0.636
-6.12%
$ -- $ 1.39 million
May 22 $ 0.707
+0.43%
$ -- $ 1.11 million
May 15 $ 0.723
-4.41%
$ -- $ 626,391
May 8 $ 0.732
-10.85%
$ -- $ 1.58 million
May 1 $ 0.82
-9.33%
$ -- $ 1.31 million
Apr 24 $ 0.96
-5.17%
$ -- $ 397,322
Apr 17 $ 1
-6.41%
$ -- $ 82,946
Apr 10 $ 0.943
-6.71%
$ -- $ 81,720
Apr 3 $ 1.01
+17.15%
$ -- $ 379,459
Mar 27 $ 0.862
-2.97%
$ -- $ 384,159
Mar 20 $ 0.897
-0.81%
$ -- $ 344,417
Mar 13 $ 0.909
+16.38%
$ -- $ 349,935
Mar 6 $ 0.747
-16.10%
$ -- $ 276,963
Feb 27 $ 0.889
-10.51%
$ -- $ 434,009
Feb 20 $ 0.994
-0.23%
$ -- $ 335,831
Feb 13 $ 0.996
-0.61%
$ -- $ 350,582
Feb 6 $ 1
+26.59%
$ -- $ 347,981