Meter Stable Historical Data

MTR Page 8
Download
Date Close Price change Market cap Trading volume
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
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