Meter Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.57	14.06	13.47	13.95	13.95	3.33%	1,536,000
Aug 24, 2026	13.75	13.81	13.40	13.50	13.50	-1.82%	1,198,549
Aug 21, 2026	13.73	13.89	13.37	13.75	13.75	-0.36%	1,370,800
Aug 20, 2026	13.47	13.85	13.37	13.80	13.80	3.45%	1,545,394
Aug 19, 2026	13.71	13.76	13.30	13.34	13.34	-3.12%	1,313,700
Aug 18, 2026	13.81	13.88	13.64	13.77	13.77	-0.43%	1,151,800
Aug 17, 2026	13.66	13.87	13.45	13.83	13.83	1.99%	1,089,449
Aug 14, 2026	13.45	13.64	13.34	13.56	13.56	0.82%	1,111,300
Aug 13, 2026	13.64	13.74	13.41	13.45	13.45	-1.39%	1,193,500
Aug 12, 2026	13.67	13.73	13.57	13.64	13.64	0.22%	922,900
Aug 11, 2026	13.77	13.83	13.46	13.61	13.61	-1.73%	1,794,385
Aug 10, 2026	13.36	13.90	13.19	13.85	13.85	3.59%	1,845,400
Aug 7, 2026	13.26	13.45	13.04	13.37	13.37	0.91%	1,796,500
Aug 6, 2026	13.09	13.25	12.94	13.25	13.25	1.38%	1,567,019
Aug 5, 2026	13.20	13.35	12.91	13.07	13.07	-0.38%	1,823,019
Aug 4, 2026	13.11	13.36	12.99	13.12	13.12	0.61%	2,155,500
Aug 3, 2026	12.61	13.10	12.52	13.04	13.04	3.41%	1,998,700
Jul 31, 2026	12.31	12.62	12.27	12.61	12.61	3.02%	1,660,762
Jul 30, 2026	12.13	12.43	11.95	12.24	12.24	0.91%	2,179,935
Jul 29, 2026	11.77	12.24	11.77	12.13	12.13	2.54%	2,107,488
Jul 28, 2026	11.80	12.08	11.80	11.83	11.83	-0.17%	1,547,700
Jul 27, 2026	11.36	11.95	11.35	11.85	11.85	4.22%	2,193,960
Jul 24, 2026	11.60	11.66	11.26	11.37	11.37	-3.15%	1,533,100
Jul 23, 2026	11.26	11.75	11.21	11.74	11.74	3.89%	1,875,478
Jul 22, 2026	11.54	11.70	11.20	11.30	11.30	-2.92%	2,128,100
Jul 21, 2026	11.80	11.89	11.00	11.64	11.64	-2.59%	3,357,920
Jul 20, 2026	12.21	12.71	11.58	11.95	11.95	-1.89%	2,355,602
Jul 17, 2026	12.76	12.99	12.15	12.18	12.18	-4.17%	2,126,900
Jul 16, 2026	12.65	12.99	12.41	12.71	12.71	1.11%	1,790,805
Jul 15, 2026	12.66	12.87	12.51	12.77	12.57	0.79%	1,151,300
Jul 14, 2026	12.22	12.70	12.05	12.67	12.47	3.68%	1,540,700
Jul 13, 2026	12.81	12.85	12.13	12.22	12.03	-4.61%	1,772,600
Jul 10, 2026	12.47	13.10	12.30	12.81	12.61	2.56%	1,877,500
Jul 9, 2026	12.55	12.68	12.09	12.49	12.29	-0.24%	1,516,391
Jul 8, 2026	12.70	12.70	12.25	12.52	12.32	-1.26%	1,420,500
Jul 7, 2026	13.08	13.13	12.55	12.68	12.48	-2.98%	1,529,833
Jul 6, 2026	13.39	13.46	13.04	13.07	12.87	-1.88%	1,616,548
Jul 3, 2026	12.99	13.43	12.87	13.32	13.11	3.58%	2,406,800
Jul 2, 2026	13.09	13.44	12.72	12.86	12.66	-1.08%	2,356,880
Jul 1, 2026	12.54	13.23	12.45	13.00	12.80	3.59%	2,469,635
Jun 30, 2026	12.64	12.88	12.40	12.55	12.35	-1.49%	1,957,235
Jun 29, 2026	12.67	12.83	12.14	12.74	12.54	1.51%	2,867,635
Jun 26, 2026	12.75	12.85	12.33	12.55	12.35	-3.09%	2,294,600
Jun 25, 2026	13.39	13.41	12.80	12.95	12.75	-3.43%	2,395,233
Jun 24, 2026	14.01	14.04	13.29	13.41	13.20	-4.28%	1,954,800
Jun 23, 2026	13.84	14.28	13.52	14.01	13.79	1.89%	2,023,082
Jun 22, 2026	13.44	13.92	13.06	13.75	13.53	2.23%	2,834,400
Jun 18, 2026	13.56	13.77	13.27	13.45	13.24	-1.82%	1,839,270
Jun 17, 2026	14.13	14.13	13.58	13.70	13.49	-2.70%	1,968,900
Jun 16, 2026	14.08	14.26	13.68	14.08	13.86	-0.28%	1,645,028