Meter Stable Historical Data

MTR Page 5
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 0.509
+9.13%
$ -- $ 81,751
Aug 3, 2025 $ 0.467
-1.12%
$ -- $ 83,963
Aug 2, 2025 $ 0.509
+4.18%
$ -- $ 82,569
Aug 1, 2025 $ 0.488
-2.98%
$ -- $ 83,468
Jul 31, 2025 $ 0.503
+3.48%
$ -- $ 80,583
Jul 30, 2025 $ 0.486
+2.30%
$ -- $ 77,636
Jul 29, 2025 $ 0.475
-1.76%
$ -- $ 77,545
Jul 28, 2025 $ 0.483
-5.25%
$ -- $ 81,383
Jul 27, 2025 $ 0.51
+1.05%
$ -- $ 69,250
Jul 26, 2025 $ 0.505
-4.56%
$ -- $ 55,195
Jul 25, 2025 $ 0.529
+0.51%
$ -- $ 64,088
Jul 24, 2025 $ 0.526
-9.17%
$ -- $ 80,794
Jul 23, 2025 $ 0.579
-0.02%
$ -- $ 83,661
Jul 22, 2025 $ 0.579
+1.38%
$ -- $ 74,924
Jul 21, 2025 $ 0.571
+0.09%
$ -- $ 6,680
Jul 20, 2025 $ 0.571
-0.38%
$ -- $ 79,324
Jul 19, 2025 $ 0.573
+7.95%
$ -- $ 77,308
Jul 18, 2025 $ 0.531
+0.08%
$ -- $ 78,597
Jul 17, 2025 $ 0.42
-21.17%
$ -- $ 77,560
Jul 16, 2025 $ 0.533
-2.93%
$ -- $ 78,171
Jul 15, 2025 $ 0.549
+3.59%
$ -- $ 76,320
Jul 14, 2025 $ 0.53
+0.61%
$ -- $ 79,584
Jul 13, 2025 $ 0.527
+1.56%
$ -- $ 79,216
Jul 12, 2025 $ 0.518
-2.52%
$ -- $ 82,345
Jul 11, 2025 $ 0.532
-0.08%
$ -- $ 81,704
Jul 10, 2025 $ 0.532
-0.04%
$ -- $ 79,088
Jul 9, 2025 $ 0.533
-0.02%
$ -- $ 81,028
Jul 8, 2025 $ 0.533
+10.48%
$ -- $ 78,908
Jul 7, 2025 $ 0.475
-14.39%
$ -- $ 76,025
Jul 6, 2025 $ 0.555
-0.04%
$ -- $ 79,117
Jul 5, 2025 $ 0.555
-1.40%
$ -- $ 83,346
Jul 4, 2025 $ 0.563
+2.27%
$ -- $ 60,396
Jul 3, 2025 $ 0.551
-0.76%
$ -- $ 51,846
Jul 2, 2025 $ 0.554
+0.56%
$ -- $ 60,909
Jul 1, 2025 $ 0.551
-3.72%
$ -- $ 55,932
Jun 30, 2025 $ 0.573
-2.05%
$ -- $ 54,792
Jun 29, 2025 $ 0.585
-0.49%
$ -- $ 57,946
Jun 28, 2025 $ 0.588
-1.76%
$ -- $ 58,818
Jun 27, 2025 $ 0.599
+2.23%
$ -- $ 55,572
Jun 26, 2025 $ 0.586
-2.81%
$ -- $ 57,092
Jun 25, 2025 $ 0.603
-1.01%
$ -- $ 59,087
Jun 24, 2025 $ 0.609
+2.04%
$ -- $ 57,881
Jun 23, 2025 $ 0.597
+4.13%
$ -- $ 57,682
Jun 22, 2025 $ 0.574
-3.55%
$ -- $ 47,088
Jun 21, 2025 $ 0.595
-2.02%
$ -- $ 74,946
Jun 20, 2025 $ 0.607
+1.45%
$ -- $ 94,258
Jun 19, 2025 $ 0.598
-0.96%
$ -- $ 95,869
Jun 18, 2025 $ 0.604
-3.82%
$ -- $ 93,890
Jun 17, 2025 $ 0.626
-1.85%
$ -- $ 105,402
Jun 16, 2025 $ 0.638
+1.16%
$ -- $ 101,406