Meter Stable Historical Data

MTR Page 6
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.372
+3.42%
$ -- $ 40,138
Apr 10, 2025 $ 0.36
+0.68%
$ -- $ 29,844
Apr 9, 2025 $ 0.356
-0.41%
$ -- $ 19,101
Apr 8, 2025 $ 0.357
-12.77%
$ -- $ 9,905
Apr 7, 2025 $ 0.409
-1.62%
$ -- $ 12,529
Apr 6, 2025 $ 0.416
-4.31%
$ -- $ 86,369
Apr 5, 2025 $ 0.371
-0.09%
$ -- $ 1,908
Apr 4, 2025 $ 0.372
-0.16%
$ -- $ 1,356
Apr 3, 2025 $ 0.372
-0.18%
$ -- $ 2,028
Apr 2, 2025 $ 0.373
+0.31%
$ -- $ 2,056
Apr 1, 2025 $ 0.353
-4.75%
$ -- $ 2,429
Mar 31, 2025 $ 0.371
+1.41%
$ -- $ 787
Mar 30, 2025 $ 0.365
-0.02%
$ -- $ 770
Mar 29, 2025 $ 0.365
-6.52%
$ -- $ 679
Mar 28, 2025 $ 0.391
-6.84%
$ -- $ 34
Mar 27, 2025 $ 0.42
+2.89%
$ -- $ 28
Mar 26, 2025 $ 0.408
+1.83%
$ -- $ 64
Mar 25, 2025 $ 0.401
-14.56%
$ -- $ 491
Mar 24, 2025 $ 0.469
-0.04%
$ -- $ 29
Mar 23, 2025 $ 0.466
+21.06%
$ -- $ 417
Mar 22, 2025 $ 0.385
-15.32%
$ -- $ 137
Mar 21, 2025 $ 0.454
+11.71%
$ -- $ 246
Mar 20, 2025 $ 0.414
+1.45%
$ -- $ 99
Mar 19, 2025 $ 0.408
+3.92%
$ -- $ 439
Mar 18, 2025 $ 0.393
-2.82%
$ -- $ 499
Mar 17, 2025 $ 0.404
+0.27%
$ -- $ 8
Mar 16, 2025 $ 0.403
+0.78%
$ -- $ 324
Mar 15, 2025 $ 0.4
+1.50%
$ -- $ 36
Mar 14, 2025 $ 0.408
+1.47%
$ -- $ 205
Mar 13, 2025 $ 0.403
+0.40%
$ -- $ 202
Mar 12, 2025 $ 0.401
-3.51%
$ -- $ 38
Mar 11, 2025 $ 0.416
+15.09%
$ -- $ 52
Mar 10, 2025 $ 0.361
-9.95%
$ -- $ 33
Mar 9, 2025 $ 0.401
+1.34%
$ -- $ 59
Mar 8, 2025 $ 0.396
-1.75%
$ -- $ 300
Mar 7, 2025 $ 0.403
-6.77%
$ -- $ 271
Mar 6, 2025 $ 0.432
+10.06%
$ -- $ 792
Mar 5, 2025 $ 0.393
-4.48%
$ -- $ 188
Mar 4, 2025 $ 0.411
+4.32%
$ -- $ 135
Mar 3, 2025 $ 0.394
-11.74%
$ -- $ 973
Mar 2, 2025 $ 0.446
+1.96%
$ -- $ 68
Mar 1, 2025 $ 0.438
-0.21%
$ -- $ 29
Feb 28, 2025 $ 0.439
+2.05%
$ -- $ 325
Feb 27, 2025 $ 0.43
+11.93%
$ -- $ 541
Feb 26, 2025 $ 0.386
-4.83%
$ -- $ 415
Feb 25, 2025 $ 0.407
-5.10%
$ -- $ 202
Feb 24, 2025 $ 0.429
-2.50%
$ -- $ 84
Feb 23, 2025 $ 0.44
-0.21%
$ -- $ 2,019
Feb 22, 2025 $ 0.441
+1.41%
$ -- $ 30
Feb 21, 2025 $ 0.435
-3.35%
$ -- $ 552