Meter Stable Historical Data

MTR Page 5
Download
Date Close Price change Market cap Trading volume
Feb 8, 2026 $0.336
-1.35%
$-- $8,479
Feb 7, 2026 $0.34
+0.24%
$-- $19,104
Feb 6, 2026 $0.34
-0.53%
$-- $19,044
Feb 5, 2026 $0.342
+4.46%
$-- $12,389
Feb 4, 2026 $0.328
-0.58%
$-- $12,188
Feb 3, 2026 $0.329
-3.00%
$-- $12,402
Feb 2, 2026 $0.34
+0.00%
$-- $11,862
Feb 1, 2026 $0.34
+0.00%
$-- $11,553
Jan 31, 2026 $0.34
-0.21%
$-- $12,173
Jan 30, 2026 $0.34
-2.46%
$-- $10,311
Jan 29, 2026 $0.349
+1.51%
$-- $11,845
Jan 28, 2026 $0.344
+1.87%
$-- $12,454
Jan 27, 2026 $0.337
+0.15%
$-- $11,475
Jan 26, 2026 $0.338
+0.21%
$-- $11,792
Jan 25, 2026 $0.337
-2.99%
$-- $12,300
Jan 24, 2026 $0.347
+3.64%
$-- $12,423
Jan 23, 2026 $0.335
+2.07%
$-- $12,034
Jan 22, 2026 $0.328
-0.24%
$-- $12,431
Jan 21, 2026 $0.329
+2.24%
$-- $11,762
Jan 20, 2026 $0.323
-2.21%
$-- $12,546
Jan 19, 2026 $0.331
+2.19%
$-- $11,728
Jan 18, 2026 $0.324
+0.06%
$-- $12,138
Jan 17, 2026 $0.323
-0.25%
$-- $11,867
Jan 16, 2026 $0.324
+0.25%
$-- $12,102
Jan 15, 2026 $0.323
-0.03%
$-- $12,067
Jan 14, 2026 $0.324
-2.00%
$-- $12,319
Jan 13, 2026 $0.33
-2.85%
$-- $11,615
Jan 12, 2026 $0.34
+2.35%
$-- $11,902
Jan 11, 2026 $0.332
-0.78%
$-- $11,896
Jan 10, 2026 $0.335
+0.15%
$-- $12,033
Jan 9, 2026 $0.334
+0.24%
$-- $12,127
Jan 8, 2026 $0.333
-0.51%
$-- $11,616
Jan 7, 2026 $0.334
+0.54%
$-- $12,080
Jan 6, 2026 $0.333
-0.57%
$-- $11,844
Jan 5, 2026 $0.334
+0.81%
$-- $11,954
Jan 4, 2026 $0.332
-0.21%
$-- $11,636
Jan 3, 2026 $0.332
+0.21%
$-- $11,990
Jan 2, 2026 $0.332
+1.00%
$-- $11,990
Jan 1, 2026 $0.329
-3.94%
$-- $11,523
Dec 31, 2025 $0.343
-1.29%
$-- $12,576
Dec 30, 2025 $0.365
+10.22%
$-- $12,413
Dec 29, 2025 $0.33
+3.94%
$-- $12,684
Dec 28, 2025 $0.323
+5.76%
$-- $12,554
Dec 27, 2025 $0.304
-1.07%
$-- $12,489
Dec 26, 2025 $0.308
+12.73%
$-- $12,754
Dec 25, 2025 $0.276
-6.16%
$-- $12,053
Dec 24, 2025 $0.294
+3.81%
$-- $11,697
Dec 23, 2025 $0.283
+3.43%
$-- $12,638
Dec 22, 2025 $0.276
+4.07%
$-- $12,419
Dec 21, 2025 $0.265
+4.34%
$-- $13,766