Meter Stable Historical Data

MTR
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.415
+3.16%
$ -- $ 5,903
May 18 $ 0.397
+2.88%
$ -- $ 8,832
May 11 $ 0.391
+6.43%
$ -- $ 6,928
May 4 $ 0.367
+0.77%
$ -- $ 7,534
Apr 27 $ 0.364
+1.96%
$ -- $ 3,441
Apr 20 $ 0.321
-7.90%
$ -- $ 1,671
Apr 13 $ 0.321
-8.38%
$ -- $ 40,451
Apr 6 $ 0.348
-1.02%
$ -- $ 55,894
Mar 30 $ 0.352
+4.95%
$ -- $ 63,924
Mar 23 $ 0.336
-0.68%
$ -- $ 62,535
Mar 16 $ 0.339
-3.94%
$ -- $ 63,018
Mar 9 $ 0.352
-0.98%
$ -- $ 63,571
Mar 2 $ 0.348
+3.24%
$ -- $ 53,521
Feb 23 $ 0.337
-2.26%
$ -- $ 61,818
Feb 16 $ 0.345
+2.34%
$ -- $ 52,373
Feb 9 $ 0.338
+0.77%
$ -- $ 52,722
Feb 2 $ 0.34
+0.21%
$ -- $ 86,989
Jan 26 $ 0.34
+0.80%
$ -- $ 70,050
Jan 19 $ 0.347
+7.32%
$ -- $ 72,925
Jan 12 $ 0.323
-2.59%
$ -- $ 71,871
Jan 5 $ 0.335
+0.87%
$ -- $ 71,654
Dec 29 $ 0.332
+4.66%
$ -- $ 73,177
Dec 22 $ 0.304
+14.63%
$ -- $ 74,050
Dec 15 $ 0.249
+3.79%
$ -- $ 37,217
Aug 11 $ 0.515
+11.16%
$ -- $ 55,261
Aug 4 $ 0.469
+0.41%
$ -- $ 311,726
Jul 28 $ 0.467
-8.41%
$ -- $ 567,147
Jul 21 $ 0.505
-11.56%
$ -- $ 365,341
Jul 14 $ 0.573
+8.87%
$ -- $ 467,540
Jul 7 $ 0.518
-6.64%
$ -- $ 479,098
Jun 30 $ 0.555
-5.03%
$ -- $ 367,220
Jun 23 $ 0.588
+2.42%
$ -- $ 346,131
Jun 16 $ 0.595
-5.74%
$ -- $ 565,771
Jun 9 $ 0.62
+13.46%
$ -- $ 611,322
Jun 2 $ 0.521
+9.28%
$ -- $ 554,203
May 26 $ 0.477
+25.02%
$ -- $ 671,053
May 19 $ 0.388
-1.28%
$ -- $ 279,466
May 12 $ 0.397
+1.67%
$ -- $ 152,133
May 5 $ 0.385
+0.72%
$ -- $ 112,675
Apr 28 $ 0.382
+6.82%
$ -- $ 99,092
Apr 21 $ 0.358
-5.89%
$ -- $ 200,950
Apr 14 $ 0.38
+0.98%
$ -- $ 321,836
Apr 7 $ 0.371
-10.75%
$ -- $ 168,372
Mar 31 $ 0.371
+1.63%
$ -- $ 10,564
Mar 24 $ 0.365
-22.07%
$ -- $ 1,326
Mar 17 $ 0.385
-4.56%
$ -- $ 1,428
Mar 10 $ 0.4
-0.23%
$ -- $ 566
Mar 3 $ 0.396
-11.34%
$ -- $ 2,659
Feb 24 $ 0.446
+1.41%
$ -- $ 1,663
Feb 17 $ 0.441
-6.62%
$ -- $ 1,054
Download