Meter Stable Historical Data

MTR Page 8
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $0.385
+1.90%
$-- $15,578
May 9, 2025 $0.378
-0.17%
$-- $15,353
May 8, 2025 $0.379
-5.04%
$-- $24,847
May 7, 2025 $0.399
-2.06%
$-- $23,450
May 6, 2025 $0.407
-0.48%
$-- $16,579
May 5, 2025 $0.409
+7.04%
$-- $16,867
May 4, 2025 $0.382
-4.33%
$-- $14,301
May 3, 2025 $0.4
+6.85%
$-- $201
May 2, 2025 $0.374
+3.26%
$-- $16,215
May 1, 2025 $0.362
-0.11%
$-- $18,880
Apr 30, 2025 $0.362
-3.00%
$-- $15,150
Apr 29, 2025 $0.368
+1.08%
$-- $15,042
Apr 28, 2025 $0.364
+1.70%
$-- $19,303
Apr 27, 2025 $0.358
-5.38%
$-- $16,810
Apr 26, 2025 $0.378
+3.37%
$-- $15,254
Apr 25, 2025 $0.366
+4.41%
$-- $15,902
Apr 24, 2025 $0.35
-7.95%
$-- $11,144
Apr 23, 2025 $0.381
-2.72%
$-- $6,721
Apr 22, 2025 $0.391
+0.82%
$-- $65,758
Apr 21, 2025 $0.388
+2.08%
$-- $69,362
Apr 20, 2025 $0.38
+0.13%
$-- $68,261
Apr 19, 2025 $0.38
+5.27%
$-- $71,070
Apr 18, 2025 $0.361
+0.31%
$-- $66,822
Apr 17, 2025 $0.36
-0.03%
$-- $66,342
Apr 16, 2025 $0.36
-1.71%
$-- $50,354
Apr 15, 2025 $0.366
-2.78%
$-- $13,494
Apr 14, 2025 $0.377
+0.11%
$-- $53,753
Apr 13, 2025 $0.376
+1.98%
$-- $57,467
Apr 12, 2025 $0.371
-0.25%
$-- $56,855
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