Meter Stable Historical Data

MTR Page 4
Download
Date Close Price change Market cap Trading volume
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
Jan 30 $0.791
+2.72%
$-- $352,541
Jan 23 $0.806
+7.74%
$-- $296,677
Jan 16 $0.747
+2.85%
$-- $376,514
Jan 9 $0.726
+14.82%
$-- $374,088
Jan 2 $0.632
+5.15%
$-- $352,030
Dec 26 $0.602
-5.76%
$-- $360,933
Dec 19 $0.635
-0.95%
$-- $357,196
Dec 12 $0.64
-5.07%
$-- $329,532
Dec 5 $0.914
+43.49%
$-- $240,815
Nov 28 $0.631
-3.59%
$-- $320,322
Nov 21 $0.647
-11.53%
$-- $308,361
Nov 14 $0.707
+0.43%
$-- $402,021
Nov 7 $0.749
-26.31%
$-- $504,625
Oct 31 $1.02
-4.83%
$-- $824,692
Oct 24 $1.06
-4.86%
$-- $835,340
Oct 17 $1.12
+4.80%
$-- $989,100
Oct 10 $1.07
-8.44%
$-- $1.09 million
Oct 3 $1.17
+10.99%
$-- $943,079
Sep 26 $1.05
-16.33%
$-- $996,437
Sep 19 $1.27
-5.09%
$-- $982,572
Sep 12 $1.33
-24.21%
$-- $1.32 million
Sep 5 $1.76
+27.20%
$-- $1.3 million
Aug 29 $1.39
-0.71%
$-- $1.41 million
Aug 22 $1.4
-6.03%
$-- $1.62 million
Aug 15 $1.49
-4.74%
$-- $1.71 million
Aug 8 $1.57
+0.67%
$-- $1.78 million
Aug 1 $1.56
-1.55%
$-- $782,166
Jul 25 $1.58
+10.39%
$-- $150,028
Jul 18 $1.43
+33.69%
$-- $162,816
Jul 11 $1.07
+5.46%
$-- $163,222
Jul 4 $1.01
+19.82%
$-- $123,662
Jun 27 $0.842
-22.37%
$-- $92,356