Meter Stable Historical Data

MTR Page 6
Download
Date Close Price change Market cap Trading volume
Dec 20, 2025 $0.249
+2.13%
$-- $10,737
Dec 19, 2025 $0.242
-1.14%
$-- $11,572
Dec 18, 2025 $0.239
-0.54%
$-- $14,908
Aug 14, 2025 $0.515
-0.87%
$-- $12,361
Aug 13, 2025 $0.52
+0.19%
$-- $13,397
Aug 12, 2025 $0.519
+7.33%
$-- $14,646
Aug 11, 2025 $0.483
+4.38%
$-- $14,858
Aug 10, 2025 $0.463
-1.15%
$-- $14,630
Aug 9, 2025 $0.469
-3.46%
$-- $14,919
Aug 8, 2025 $0.485
-3.73%
$-- $13,842
Aug 7, 2025 $0.504
+1.35%
$-- $38,750
Aug 6, 2025 $0.497
-7.77%
$-- $83,065
Aug 5, 2025 $0.539
+5.79%
$-- $79,400
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