Metars Genesis Historical Data

MRS Page 7
Download
Date Close Price change Market cap Trading volume
Aug 21, 2025 $ 24.8
-2.21%
$ 2.09 billion $ 3,942
Aug 20, 2025 $ 25.36
+1.73%
$ 2.13 billion $ 16,567
Aug 19, 2025 $ 25.18
-1.36%
$ 2.1 billion $ 14,190
Aug 18, 2025 $ 26.2
-5.62%
$ 2.21 billion $ 16,785
Aug 17, 2025 $ 27.76
+5.23%
$ 2.34 billion $ 12,902
Aug 16, 2025 $ 26.38
-0.11%
$ 2.22 billion $ 7,455
Aug 15, 2025 $ 26.41
-9.09%
$ 2.22 billion $ 10,803
Aug 14, 2025 $ 29.06
-2.42%
$ 2.45 billion $ 2,377
Aug 13, 2025 $ 29.78
-0.60%
$ 2.51 billion $ 9,379
Aug 12, 2025 $ 29.96
+4.38%
$ 2.52 billion $ 12,633
Aug 11, 2025 $ 28.7
-8.97%
$ 2.42 billion $ 15,282
Aug 10, 2025 $ 30.22
+4.75%
$ 2.55 billion $ 8,499
Aug 9, 2025 $ 28.67
+1.05%
$ 2.41 billion $ 2,409
Aug 8, 2025 $ 28.37
-9.25%
$ 2.39 billion $ 8,581
Aug 7, 2025 $ 31.26
-6.10%
$ 2.63 billion $ 2,437
Aug 6, 2025 $ 33.29
-1.98%
$ 2.8 billion $ 2,276
Aug 5, 2025 $ 33.96
-7.06%
$ 2.86 billion $ 8,716
Aug 4, 2025 $ 36.55
-13.87%
$ 3.08 billion $ 16,427
Aug 3, 2025 $ 42.76
-1.48%
$ 3.57 billion $ 1,524
Aug 2, 2025 $ 42.83
-1.32%
$ 3.66 billion $ 3,076
Aug 1, 2025 $ 43.41
-1.32%
$ 3.66 billion $ 2,410
Jul 31, 2025 $ 43.99
-0.74%
$ 3.71 billion $ 5,700
Jul 30, 2025 $ 44.32
-7.61%
$ 3.73 billion $ 6,712
Jul 29, 2025 $ 47.97
-17.16%
$ 4.04 billion $ 22,933
Jul 28, 2025 $ 57.9
-0.28%
$ 4.88 billion $ 2,173
Jul 27, 2025 $ 58.07
-9.87%
$ 4.89 billion $ 7,471
Jul 26, 2025 $ 65.4
+9.18%
$ 5.51 billion $ 11,159
Jul 25, 2025 $ 59.9
+1.27%
$ 5.05 billion $ 7,034
Jul 24, 2025 $ 55.67
-25.75%
$ 4.69 billion $ 29,568
Jul 23, 2025 $ 71.9
+21.77%
$ 6.06 billion $ 92,086
Jul 22, 2025 $ 59.21
+8.93%
$ 4.99 billion $ 31,984
Jul 21, 2025 $ 54.35
+24.64%
$ 4.58 billion $ 45,664
Jul 20, 2025 $ 43.61
-10.75%
$ 3.67 billion $ 37,191
Jul 19, 2025 $ 48.32
-1.62%
$ 4.07 billion $ 13,225
Jul 18, 2025 $ 49.12
+9.45%
$ 4.14 billion $ 45,356
Jul 17, 2025 $ 44.88
+14.81%
$ 3.78 billion $ 14,645
Jul 16, 2025 $ 39.09
+0.17%
$ 3.29 billion $ 4,729
Jul 15, 2025 $ 39.02
-0.02%
$ 3.29 billion $ 9,698
Jul 14, 2025 $ 39.03
-2.53%
$ 3.29 billion $ 10,319
Jul 13, 2025 $ 40.05
+6.70%
$ 3.37 billion $ 8,650
Jul 12, 2025 $ 38.45
+0.08%
$ 3.24 billion $ 21,749
Jul 11, 2025 $ 38.08
+10.46%
$ 3.21 billion $ 22,642
Jul 10, 2025 $ 33.29
+0.91%
$ 2.8 billion $ 3,872
Jul 9, 2025 $ 32.96
+2.64%
$ 2.78 billion $ 5,754
Jul 8, 2025 $ 32.11
+10.48%
$ 2.7 billion $ 15,895
Jul 7, 2025 $ 29.07
-1.17%
$ 2.45 billion $ 3,178
Jul 6, 2025 $ 29.41
+0.82%
$ 2.48 billion $ 8,152
Jul 5, 2025 $ 29.4
-2.54%
$ 2.48 billion $ 9,503
Jul 4, 2025 $ 30.32
+1.57%
$ 2.55 billion $ 4,704
Jul 3, 2025 $ 29.86
+1.53%
$ 2.51 billion $ 5,295