Meter Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.87	19.09	18.67	18.81	18.81	-0.42%	1,830,600
Feb 12, 2026	18.94	18.99	18.63	18.89	18.89	-0.16%	1,313,300
Feb 11, 2026	18.99	19.04	18.78	18.92	18.92	0.37%	1,276,782
Feb 10, 2026	19.04	19.15	18.76	18.85	18.85	-0.53%	1,832,682
Feb 9, 2026	18.73	18.96	18.56	18.95	18.95	2.60%	2,640,900
Feb 6, 2026	18.39	18.67	18.18	18.47	18.47	-0.22%	2,035,900
Feb 5, 2026	18.47	18.62	18.27	18.51	18.51	0.22%	1,971,100
Feb 4, 2026	18.25	18.57	18.21	18.47	18.47	0.82%	1,926,300
Feb 3, 2026	18.26	18.47	18.05	18.32	18.32	1.16%	1,974,700
Feb 2, 2026	18.30	18.53	18.03	18.11	18.11	-1.04%	2,801,496
Jan 30, 2026	17.89	18.32	17.68	18.30	18.30	2.29%	2,227,300
Jan 29, 2026	18.01	18.43	17.73	17.89	17.89	-0.67%	2,188,600
Jan 28, 2026	18.23	18.30	17.93	18.01	18.01	-1.26%	1,479,466
Jan 27, 2026	18.22	18.37	17.69	18.24	18.24	0.11%	2,144,900
Jan 26, 2026	18.49	18.59	18.01	18.22	18.22	-1.41%	2,176,200
Jan 23, 2026	18.30	18.57	18.28	18.48	18.48	0.76%	1,515,800
Jan 22, 2026	18.19	18.45	18.08	18.34	18.34	1.16%	1,758,700
Jan 21, 2026	17.72	18.17	17.72	18.13	18.13	1.85%	1,847,120
Jan 20, 2026	17.97	17.97	17.68	17.80	17.80	-0.45%	1,835,500
Jan 19, 2026	17.50	17.88	17.43	17.88	17.88	2.17%	1,927,200
Jan 16, 2026	17.50	17.58	17.25	17.50	17.50	0.29%	2,135,863
Jan 15, 2026	17.18	17.50	17.13	17.45	17.45	0.75%	2,046,200
Jan 14, 2026	17.19	17.49	17.02	17.32	17.32	0.76%	2,299,120
Jan 13, 2026	17.32	17.45	17.13	17.19	17.19	-0.75%	2,651,200
Jan 12, 2026	17.09	17.40	16.90	17.32	17.32	2.55%	2,065,491
Jan 9, 2026	16.80	16.95	16.61	16.89	16.89	0.84%	1,646,700
Jan 8, 2026	16.47	16.79	16.40	16.75	16.75	1.70%	1,694,796
Jan 7, 2026	16.76	16.81	16.40	16.47	16.47	-1.67%	2,087,571
Jan 6, 2026	16.96	17.03	16.68	16.75	16.75	-1.00%	1,714,000
Jan 5, 2026	16.49	17.04	16.43	16.92	16.92	2.61%	2,370,800
Dec 31, 2025	16.38	16.50	16.17	16.49	16.49	0.55%	1,738,100
Dec 30, 2025	16.51	16.57	16.33	16.40	16.40	-1.32%	1,135,300
Dec 29, 2025	16.40	16.73	16.29	16.62	16.62	1.34%	1,580,598
Dec 26, 2025	16.82	16.82	16.34	16.40	16.40	-1.80%	1,634,100
Dec 25, 2025	16.60	16.74	16.43	16.70	16.70	1.33%	1,368,100
Dec 24, 2025	16.30	16.55	16.00	16.48	16.48	1.60%	1,193,100
Dec 23, 2025	16.32	16.49	16.11	16.22	16.22	-0.49%	1,539,700
Dec 22, 2025	16.54	16.69	16.27	16.30	16.30	-1.33%	1,205,209
Dec 19, 2025	16.21	16.55	16.17	16.52	16.52	2.23%	1,050,700
Dec 18, 2025	15.82	16.38	15.74	16.16	16.16	2.08%	1,463,800
Dec 17, 2025	15.82	16.07	15.56	15.83	15.83	-0.06%	1,220,000
Dec 16, 2025	15.98	16.14	15.75	15.84	15.84	-1.68%	1,134,800
Dec 15, 2025	16.09	16.36	15.90	16.11	16.11	-0.56%	1,795,810
Dec 12, 2025	16.44	16.75	16.18	16.20	16.20	-1.10%	1,708,400
Dec 11, 2025	16.94	17.05	16.31	16.38	16.38	-3.02%	2,052,700
Dec 10, 2025	17.24	17.40	16.88	16.89	16.89	-2.76%	1,241,600
Dec 9, 2025	17.67	17.67	17.27	17.37	17.37	-1.31%	998,400
Dec 8, 2025	17.48	17.70	17.40	17.60	17.60	1.27%	1,604,200
Dec 5, 2025	16.96	17.43	16.77	17.38	17.38	2.72%	1,618,400
Dec 4, 2025	17.21	17.29	16.77	16.92	16.92	-1.74%	1,324,000