Meter Stable Historical Data

MTR Page 7
Download
Date Close Price change Market cap Trading volume
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
Jun 15, 2025 $0.631
+1.78%
$-- $94,939
Jun 14, 2025 $0.62
+2.16%
$-- $100,355
Jun 13, 2025 $0.607
-8.14%
$-- $111,465
Jun 12, 2025 $0.661
-0.25%
$-- $97,094
Jun 11, 2025 $0.662
+0.14%
$-- $102,809
Jun 10, 2025 $0.684
+14.54%
$-- $87,512
Jun 9, 2025 $0.583
+6.79%
$-- $112,087
Jun 8, 2025 $0.547
+4.95%
$-- $88,039
Jun 7, 2025 $0.521
+3.07%
$-- $57,078
Jun 6, 2025 $0.505
+2.85%
$-- $94,833
Jun 5, 2025 $0.491
-3.10%
$-- $98,811
Jun 4, 2025 $0.507
+1.86%
$-- $99,296
Jun 3, 2025 $0.498
+6.38%
$-- $103,384
Jun 2, 2025 $0.468
-1.86%
$-- $100,802
Jun 1, 2025 $0.477
+10.93%
$-- $94,749
May 31, 2025 $0.43
-2.85%
$-- $94,167
May 30, 2025 $0.442
+5.57%
$-- $94,345
May 29, 2025 $0.419
+8.41%
$-- $99,535
May 28, 2025 $0.386
-1.35%
$-- $95,144
May 27, 2025 $0.392
+0.71%
$-- $94,274
May 26, 2025 $0.389
+2.03%
$-- $98,840
May 25, 2025 $0.381
-1.75%
$-- $94,435
May 24, 2025 $0.388
-0.17%
$-- $97,512
May 23, 2025 $0.389
-0.33%
$-- $70,382
May 22, 2025 $0.39
-0.63%
$-- $29,201
May 21, 2025 $0.392
+3.32%
$-- $28,608
May 20, 2025 $0.38
-2.68%
$-- $26,668
May 19, 2025 $0.39
-0.70%
$-- $27,095
May 18, 2025 $0.393
-0.83%
$-- $25,486
May 17, 2025 $0.397
+4.51%
$-- $25,134
May 16, 2025 $0.379
-0.76%
$-- $26,722
May 15, 2025 $0.382
-0.45%
$-- $25,393
May 14, 2025 $0.384
-4.13%
$-- $25,103
May 13, 2025 $0.401
-3.66%
$-- $24,989
May 12, 2025 $0.416
+6.59%
$-- $24,791
May 11, 2025 $0.39
+1.34%
$-- $19,938
May 10, 2025 $0.385
+1.90%
$-- $15,578