Meter Stable Historical Data

MTR Page 5
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.442
+5.57%
$ -- $ 94,345
May 29, 2025 $ 0.419
+8.41%
$ -- $ 99,535
May 28, 2025 $ 0.386
-1.35%
$ -- $ 95,144
May 27, 2025 $ 0.392
+0.71%
$ -- $ 94,274
May 26, 2025 $ 0.389
+2.03%
$ -- $ 98,840
May 25, 2025 $ 0.381
-1.75%
$ -- $ 94,435
May 24, 2025 $ 0.388
-0.17%
$ -- $ 97,512
May 23, 2025 $ 0.389
-0.33%
$ -- $ 70,382
May 22, 2025 $ 0.39
-0.63%
$ -- $ 29,201
May 21, 2025 $ 0.392
+3.32%
$ -- $ 28,608
May 20, 2025 $ 0.38
-2.68%
$ -- $ 26,668
May 19, 2025 $ 0.39
-0.70%
$ -- $ 27,095
May 18, 2025 $ 0.393
-0.83%
$ -- $ 25,486
May 17, 2025 $ 0.397
+4.51%
$ -- $ 25,134
May 16, 2025 $ 0.379
-0.76%
$ -- $ 26,722
May 15, 2025 $ 0.382
-0.45%
$ -- $ 25,393
May 14, 2025 $ 0.384
-4.13%
$ -- $ 25,103
May 13, 2025 $ 0.401
-3.66%
$ -- $ 24,989
May 12, 2025 $ 0.416
+6.59%
$ -- $ 24,791
May 11, 2025 $ 0.39
+1.34%
$ -- $ 19,938
May 10, 2025 $ 0.385
+1.90%
$ -- $ 15,578
May 9, 2025 $ 0.378
-0.17%
$ -- $ 15,353
May 8, 2025 $ 0.379
-5.04%
$ -- $ 24,847
May 7, 2025 $ 0.399
-2.06%
$ -- $ 23,450
May 6, 2025 $ 0.407
-0.48%
$ -- $ 16,579
May 5, 2025 $ 0.409
+7.04%
$ -- $ 16,867
May 4, 2025 $ 0.382
-4.33%
$ -- $ 14,301
May 3, 2025 $ 0.4
+6.85%
$ -- $ 201
May 2, 2025 $ 0.374
+3.26%
$ -- $ 16,215
May 1, 2025 $ 0.362
-0.11%
$ -- $ 18,880
Apr 30, 2025 $ 0.362
-3.00%
$ -- $ 15,150
Apr 29, 2025 $ 0.368
+1.08%
$ -- $ 15,042
Apr 28, 2025 $ 0.364
+1.70%
$ -- $ 19,303
Apr 27, 2025 $ 0.358
-5.38%
$ -- $ 16,810
Apr 26, 2025 $ 0.378
+3.37%
$ -- $ 15,254
Apr 25, 2025 $ 0.366
+4.41%
$ -- $ 15,902
Apr 24, 2025 $ 0.35
-7.95%
$ -- $ 11,144
Apr 23, 2025 $ 0.381
-2.72%
$ -- $ 6,721
Apr 22, 2025 $ 0.391
+0.82%
$ -- $ 65,758
Apr 21, 2025 $ 0.388
+2.08%
$ -- $ 69,362
Apr 20, 2025 $ 0.38
+0.13%
$ -- $ 68,261
Apr 19, 2025 $ 0.38
+5.27%
$ -- $ 71,070
Apr 18, 2025 $ 0.361
+0.31%
$ -- $ 66,822
Apr 17, 2025 $ 0.36
-0.03%
$ -- $ 66,342
Apr 16, 2025 $ 0.36
-1.71%
$ -- $ 50,354
Apr 15, 2025 $ 0.366
-2.78%
$ -- $ 13,494
Apr 14, 2025 $ 0.377
+0.11%
$ -- $ 53,753
Apr 13, 2025 $ 0.376
+1.98%
$ -- $ 57,467
Apr 12, 2025 $ 0.371
-0.25%
$ -- $ 56,855
Apr 11, 2025 $ 0.372
+3.42%
$ -- $ 40,138