Metars Genesis Historical Data

MRS Page 6
Download
Date Close Price change Market cap Trading volume
Oct 10, 2025 $ 8.61
+24.19%
$ 725.44 million $ 927,525
Oct 9, 2025 $ 6.62
-9.29%
$ 557.28 million $ 23,284
Oct 8, 2025 $ 7.12
-4.70%
$ 599.84 million $ 37,476
Oct 7, 2025 $ 7.35
-4.02%
$ 619.34 million $ 44,306
Oct 6, 2025 $ 7.81
-5.56%
$ 658.26 million $ 98,694
Oct 5, 2025 $ 8.64
+4.98%
$ 727.65 million $ 99,896
Oct 4, 2025 $ 8.21
-17.07%
$ 691.58 million $ 78,660
Oct 3, 2025 $ 10.44
+9.93%
$ 833.95 million $ 23,478
Oct 2, 2025 $ 9.5
-1.89%
$ 800.11 million $ 51,471
Oct 1, 2025 $ 9.99
-8.20%
$ 824.6 million $ 60,952
Sep 30, 2025 $ 10.49
-20.35%
$ 888.85 million $ 34,111
Sep 29, 2025 $ 12.93
-7.32%
$ 1.09 billion $ 23,581
Sep 28, 2025 $ 13.54
+1.72%
$ 1.18 billion $ 19,200
Sep 27, 2025 $ 13.31
-14.78%
$ 1.12 billion $ 39,672
Sep 26, 2025 $ 15.83
-28.84%
$ 1.32 billion $ 69,607
Sep 25, 2025 $ 21.89
+7.34%
$ 1.87 billion $ 27,908
Sep 24, 2025 $ 22.15
-0.89%
$ 1.79 billion $ 134,329
Sep 23, 2025 $ 22.54
+56.15%
$ 1.9 billion $ 127,887
Sep 22, 2025 $ 13.62
-19.73%
$ 1.23 billion $ 29,451
Sep 21, 2025 $ 16.76
-14.70%
$ 1.43 billion $ 26,918
Sep 20, 2025 $ 19.65
-5.49%
$ 1.65 billion $ 9,475
Sep 19, 2025 $ 20.31
-1.00%
$ 1.69 billion $ 17,624
Sep 18, 2025 $ 22.03
-6.47%
$ 1.68 billion $ 17,662
Sep 17, 2025 $ 22.36
-18.59%
$ 1.88 billion $ 13,950
Sep 16, 2025 $ 26.45
+0.62%
$ 2.31 billion $ 16,202
Sep 15, 2025 $ 27.18
-5.52%
$ 2.21 billion $ 26,757
Sep 14, 2025 $ 28.64
-33.33%
$ 2.5 billion $ 84,673
Sep 13, 2025 $ 43.58
-28.50%
$ 3.67 billion $ 73,946
Sep 12, 2025 $ 58.96
+17.25%
$ 4.97 billion $ 91,624
Sep 11, 2025 $ 48.78
+13.96%
$ 4.11 billion $ 70,648
Sep 10, 2025 $ 42.8
+12.80%
$ 3.61 billion $ 40,125
Sep 9, 2025 $ 37.98
+0.13%
$ 3.2 billion $ 2,041
Sep 8, 2025 $ 37.93
+0.32%
$ 3.26 billion $ 15,554
Sep 7, 2025 $ 37.81
+3.03%
$ 3.18 billion $ 18,000
Sep 6, 2025 $ 37.67
+1.15%
$ 3.17 billion $ 23,098
Sep 5, 2025 $ 37.98
+9.66%
$ 3.2 billion $ 18,804
Sep 4, 2025 $ 34.63
+1.85%
$ 2.92 billion $ 8,647
Sep 3, 2025 $ 34.55
-1.07%
$ 2.94 billion $ 5,472
Sep 2, 2025 $ 33.43
-0.81%
$ 2.94 billion $ 29,866
Sep 1, 2025 $ 33.46
-1.21%
$ 2.82 billion $ 37,988
Aug 31, 2025 $ 34.41
+7.38%
$ 2.8 billion $ 22,805
Aug 30, 2025 $ 31.83
+11.65%
$ 2.7 billion $ 69,101
Aug 29, 2025 $ 28.51
+6.44%
$ 2.4 billion $ 45,230
Aug 28, 2025 $ 27.09
+9.88%
$ 2.28 billion $ 27,496
Aug 27, 2025 $ 24.74
-0.38%
$ 2.08 billion $ 16,302
Aug 26, 2025 $ 24.07
-2.56%
$ 2.09 billion $ 16,061
Aug 25, 2025 $ 24.73
+0.03%
$ 2.05 billion $ 17,067
Aug 24, 2025 $ 25.07
-1.45%
$ 2.08 billion $ 13,953
Aug 23, 2025 $ 25.26
-3.50%
$ 2.14 billion $ 5,878
Aug 22, 2025 $ 25.56
+3.07%
$ 2.15 billion $ 15,412