Meter Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	17.39	17.73	17.05	17.59	17.59	1.15%	2,143,200
Apr 23, 2026	17.87	17.87	17.35	17.39	17.39	-2.58%	1,825,400
Apr 22, 2026	17.64	17.99	17.49	17.85	17.85	0.73%	1,142,500
Apr 21, 2026	17.55	17.89	17.51	17.72	17.72	0.45%	1,217,804
Apr 20, 2026	17.64	17.74	17.43	17.64	17.64	0.06%	1,315,703
Apr 17, 2026	17.51	17.84	17.45	17.63	17.63	0.06%	1,175,003
Apr 16, 2026	17.23	17.72	17.05	17.62	17.62	2.80%	1,702,400
Apr 15, 2026	17.27	17.39	17.08	17.14	17.14	-0.64%	1,637,800
Apr 14, 2026	17.52	17.60	17.01	17.25	17.25	-0.40%	1,892,545
Apr 13, 2026	17.40	17.55	17.07	17.32	17.32	-0.69%	1,429,600
Apr 10, 2026	17.64	17.83	17.42	17.44	17.44	-0.23%	1,723,000
Apr 9, 2026	17.83	17.95	17.36	17.48	17.48	-1.85%	2,267,900
Apr 8, 2026	17.29	17.96	17.15	17.81	17.81	6.65%	3,357,504
Apr 7, 2026	16.14	16.94	16.02	16.70	16.70	3.21%	2,164,800
Apr 3, 2026	16.82	16.92	16.02	16.18	16.18	-4.20%	1,817,200
Apr 2, 2026	17.18	17.30	16.61	16.89	16.89	-1.69%	2,154,000
Apr 1, 2026	17.59	17.66	16.99	17.18	17.18	1.96%	1,804,000
Mar 31, 2026	17.09	17.51	16.85	16.85	16.85	-1.06%	2,308,600
Mar 30, 2026	16.57	17.13	16.45	17.03	17.03	1.61%	2,347,931
Mar 27, 2026	16.31	16.91	16.19	16.76	16.76	2.57%	2,898,500
Mar 26, 2026	16.79	17.09	16.18	16.34	16.34	-2.80%	2,627,600
Mar 25, 2026	16.50	17.15	16.49	16.81	16.81	1.94%	3,797,634
Mar 24, 2026	16.48	16.55	15.65	16.49	16.49	5.84%	4,253,398
Mar 23, 2026	16.86	16.87	15.30	15.58	15.58	-8.19%	4,834,196
Mar 20, 2026	18.11	18.32	16.88	16.97	16.97	-5.46%	3,588,600
Mar 19, 2026	18.62	18.62	17.84	17.95	17.95	-3.65%	1,650,700
Mar 18, 2026	18.15	18.67	17.91	18.63	18.63	3.10%	1,982,300
Mar 17, 2026	18.62	18.78	18.01	18.07	18.07	-2.80%	1,686,639
Mar 16, 2026	18.70	18.87	18.40	18.59	18.59	-0.16%	1,543,400
Mar 13, 2026	18.73	19.02	18.55	18.62	18.62	-0.75%	1,248,900
Mar 12, 2026	19.00	19.32	18.72	18.76	18.76	-1.37%	1,482,239
Mar 11, 2026	19.27	19.36	18.96	19.02	19.02	-1.19%	1,706,600
Mar 10, 2026	18.79	19.27	18.79	19.25	19.25	3.33%	1,705,400
Mar 9, 2026	18.48	18.74	17.93	18.63	18.63	-0.21%	2,339,739
Mar 6, 2026	18.04	18.74	18.04	18.67	18.67	3.55%	1,852,432
Mar 5, 2026	18.00	18.42	17.91	18.03	18.03	1.98%	1,632,600
Mar 4, 2026	17.50	17.90	17.40	17.68	17.68	-0.39%	1,892,000
Mar 3, 2026	18.41	18.55	17.67	17.75	17.75	-3.16%	2,323,000
Mar 2, 2026	18.66	19.00	18.03	18.33	18.33	-3.53%	2,504,828
Feb 27, 2026	19.20	19.21	18.80	19.00	19.00	-1.45%	1,937,999
Feb 26, 2026	19.07	19.30	18.79	19.28	19.28	1.58%	1,844,961
Feb 25, 2026	19.28	19.28	18.92	18.98	18.98	-0.94%	1,622,300
Feb 24, 2026	18.96	19.24	18.89	19.16	19.16	1.86%	1,809,700
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