Meter Stable Historical Data

MTR Page 4
Download
Date Close Price change Market cap Trading volume
Mar 30, 2026 $0.336
+0.21%
$-- $8,960
Mar 29, 2026 $0.336
-0.21%
$-- $8,800
Mar 28, 2026 $0.336
+0.00%
$-- $8,685
Mar 27, 2026 $0.336
-0.21%
$-- $9,074
Mar 26, 2026 $0.336
+0.00%
$-- $8,685
Mar 25, 2026 $0.336
+0.00%
$-- $8,938
Mar 24, 2026 $0.336
+0.69%
$-- $9,094
Mar 23, 2026 $0.339
+0.21%
$-- $9,258
Mar 22, 2026 $0.339
+0.00%
$-- $9,316
Mar 21, 2026 $0.339
-0.79%
$-- $9,104
Mar 20, 2026 $0.341
+4.02%
$-- $8,036
Mar 19, 2026 $0.328
-6.61%
$-- $8,974
Mar 18, 2026 $0.351
+4.06%
$-- $9,348
Mar 17, 2026 $0.337
-4.48%
$-- $9,321
Mar 16, 2026 $0.353
+0.06%
$-- $8,920
Mar 15, 2026 $0.352
+2.56%
$-- $9,018
Mar 14, 2026 $0.344
-1.32%
$-- $8,935
Mar 13, 2026 $0.348
+0.55%
$-- $9,378
Mar 12, 2026 $0.346
+1.05%
$-- $9,010
Mar 11, 2026 $0.343
-0.46%
$-- $9,356
Mar 10, 2026 $0.344
-2.38%
$-- $8,968
Mar 9, 2026 $0.353
-0.90%
$-- $8,907
Mar 8, 2026 $0.356
+2.36%
$-- $8,794
Mar 7, 2026 $0.348
-0.23%
$-- $8,690
Mar 6, 2026 $0.349
+1.90%
$-- $9,080
Mar 5, 2026 $0.343
+4.38%
$-- $9,306
Mar 4, 2026 $0.328
-4.70%
$-- $8,864
Mar 3, 2026 $0.345
+1.47%
$-- $8,637
Mar 2, 2026 $0.34
+0.83%
$-- $8,943
Mar 1, 2026 $0.337
+0.00%
$-- $8,781
Feb 28, 2026 $0.337
-3.66%
$-- $8,736
Feb 27, 2026 $0.35
+0.78%
$-- $9,152
Feb 26, 2026 $0.348
+0.87%
$-- $8,675
Feb 25, 2026 $0.345
+0.23%
$-- $8,788
Feb 24, 2026 $0.345
-0.23%
$-- $8,735
Feb 23, 2026 $0.345
+0.23%
$-- $8,951
Feb 22, 2026 $0.345
-0.23%
$-- $8,535
Feb 21, 2026 $0.345
-1.65%
$-- $8,740
Feb 20, 2026 $0.351
-0.26%
$-- $8,628
Feb 19, 2026 $0.352
+4.33%
$-- $8,541
Feb 18, 2026 $0.338
+0.00%
$-- $8,776
Feb 17, 2026 $0.338
+0.24%
$-- $8,949
Feb 16, 2026 $0.338
+0.00%
$-- $8,740
Feb 15, 2026 $0.338
-0.24%
$-- $8,884
Feb 14, 2026 $0.338
+0.24%
$-- $8,681
Feb 13, 2026 $0.338
-0.24%
$-- $8,638
Feb 12, 2026 $0.338
+7.40%
$-- $9,608
Feb 11, 2026 $0.311
-1.92%
$-- $8,544
Feb 10, 2026 $0.318
-0.06%
$-- $8,504
Feb 9, 2026 $0.318
-5.36%
$-- $8,747