Meter Stable Historical Data

MTR Page 9
Download
Date Close Price change Market cap Trading volume
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
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