Meter Stable Historical Data

MTR Page 7
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.449
-0.24%
$ -- $ 104
Feb 19, 2025 $ 0.45
-0.42%
$ -- $ 110
Feb 18, 2025 $ 0.452
-5.91%
$ -- $ 119
Feb 17, 2025 $ 0.481
+1.79%
$ -- $ 138
Feb 16, 2025 $ 0.472
+0.01%
$ -- $ 927
Feb 15, 2025 $ 0.472
+12.97%
$ -- $ 179
Feb 14, 2025 $ 0.418
+6.39%
$ -- $ 55
Feb 13, 2025 $ 0.393
-6.59%
$ -- $ 223
Feb 12, 2025 $ 0.421
-5.08%
$ -- $ 133
Feb 11, 2025 $ 0.443
+3.29%
$ -- $ 220
Feb 10, 2025 $ 0.429
+0.23%
$ -- $ 3,054
Feb 9, 2025 $ 0.428
-7.38%
$ -- $ 1,656
Feb 8, 2025 $ 0.462
+5.96%
$ -- $ 280
Feb 7, 2025 $ 0.436
+0.99%
$ -- $ 4
Feb 6, 2025 $ 0.432
+4.00%
$ -- $ 191
Feb 5, 2025 $ 0.405
-1.25%
$ -- $ 401
Feb 4, 2025 $ 0.41
+0.41%
$ -- $ 7,168
Feb 3, 2025 $ 0.408
-14.36%
$ -- $ 8,686
Feb 2, 2025 $ 0.477
-2.95%
$ -- $ 1,035
Feb 1, 2025 $ 0.491
+1.72%
$ -- $ 795
Jan 31, 2025 $ 0.485
-11.69%
$ -- $ 3,374
Jan 30, 2025 $ 0.551
-2.07%
$ -- $ 5,342
Jan 29, 2025 $ 0.563
-3.86%
$ -- $ 71
Jan 28, 2025 $ 0.585
+4.29%
$ -- $ 4,002
Jan 27, 2025 $ 0.561
+5.70%
$ -- $ 133
Jan 26, 2025 $ 0.531
-0.75%
$ -- $ 178
Jan 25, 2025 $ 0.592
+3.83%
$ -- $ 203
Jan 24, 2025 $ 0.57
+8.83%
$ -- $ 504
Jan 23, 2025 $ 0.524
-10.43%
$ -- $ 5
Jan 22, 2025 $ 0.585
+3.65%
$ -- $ 89
Jan 21, 2025 $ 0.564
+2.99%
$ -- $ 96
Jan 20, 2025 $ 0.548
-2.21%
$ -- $ 117
Jan 19, 2025 $ 0.56
-1.98%
$ -- $ 2,945
Jan 18, 2025 $ 0.572
-3.91%
$ -- $ 615
Jan 17, 2025 $ 0.595
-5.56%
$ -- $ 628
Jan 16, 2025 $ 0.63
+10.92%
$ -- $ 693
Jan 15, 2025 $ 0.568
+1.19%
$ -- $ 136
Jan 14, 2025 $ 0.561
-7.07%
$ -- $ 80
Jan 13, 2025 $ 0.604
+5.40%
$ -- $ 9
Jan 12, 2025 $ 0.573
-11.94%
$ -- $ 44
Jan 11, 2025 $ 0.651
+14.14%
$ -- $ 580
Jan 10, 2025 $ 0.57
-7.25%
$ -- $ 377
Jan 9, 2025 $ 0.615
+4.52%
$ -- $ 60
Jan 8, 2025 $ 0.602
+2.50%
$ -- $ 350
Jan 7, 2025 $ 0.588
-4.37%
$ -- $ 314
Jan 6, 2025 $ 0.614
+4.06%
$ -- $ 296
Jan 5, 2025 $ 0.59
-1.75%
$ -- $ 418
Jan 4, 2025 $ 0.601
-0.86%
$ -- $ 1,176
Jan 3, 2025 $ 0.571
-3.23%
$ -- $ 3,336
Jan 2, 2025 $ 0.59
+3.38%
$ -- $ 6,183