Meter Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.47	13.10	12.30	12.81	12.81	2.56%	1,877,500
Jul 9, 2026	12.55	12.68	12.09	12.49	12.49	-0.24%	1,516,391
Jul 8, 2026	12.70	12.70	12.25	12.52	12.52	-1.26%	1,420,500
Jul 7, 2026	13.08	13.13	12.55	12.68	12.68	-2.98%	1,529,833
Jul 6, 2026	13.39	13.46	13.04	13.07	13.07	-1.88%	1,616,548
Jul 3, 2026	12.99	13.43	12.87	13.32	13.32	3.58%	2,406,800
Jul 2, 2026	13.09	13.44	12.72	12.86	12.86	-1.08%	2,356,880
Jul 1, 2026	12.54	13.23	12.45	13.00	13.00	3.59%	2,469,635
Jun 30, 2026	12.64	12.88	12.40	12.55	12.55	-1.49%	1,957,235
Jun 29, 2026	12.67	12.83	12.14	12.74	12.74	1.51%	2,867,635
Jun 26, 2026	12.75	12.85	12.33	12.55	12.55	-3.09%	2,294,600
Jun 25, 2026	13.39	13.41	12.80	12.95	12.95	-3.43%	2,395,233
Jun 24, 2026	14.01	14.04	13.29	13.41	13.41	-4.28%	1,954,800
Jun 23, 2026	13.84	14.28	13.52	14.01	14.01	1.89%	2,023,082
Jun 22, 2026	13.44	13.92	13.06	13.75	13.75	2.23%	2,834,400
Jun 18, 2026	13.56	13.77	13.27	13.45	13.45	-1.82%	1,839,270
Jun 17, 2026	14.13	14.13	13.58	13.70	13.70	-2.70%	1,968,900
Jun 16, 2026	14.08	14.26	13.68	14.08	14.08	-0.28%	1,645,028
Jun 15, 2026	14.34	14.78	13.89	14.12	14.12	-1.12%	1,958,100
Jun 12, 2026	14.26	14.64	14.02	14.28	14.28	1.93%	2,211,700
Jun 11, 2026	14.17	14.35	13.71	14.01	14.01	-2.03%	1,767,000
Jun 10, 2026	14.40	14.65	13.94	14.30	14.30	-1.79%	1,810,246
Jun 9, 2026	14.48	14.95	14.29	14.56	14.56	1.04%	2,122,782
Jun 8, 2026	14.67	15.21	14.07	14.41	14.41	-3.74%	2,118,382
Jun 5, 2026	14.61	15.28	14.24	14.97	14.97	2.39%	2,365,382
Jun 4, 2026	14.79	15.03	14.51	14.62	14.62	-2.14%	1,659,698
Jun 3, 2026	15.13	15.30	14.81	14.94	14.94	-1.45%	1,711,652
Jun 2, 2026	15.62	15.85	14.89	15.16	15.16	-2.63%	2,764,200
Jun 1, 2026	15.08	15.72	14.86	15.57	15.57	2.17%	2,590,600
May 29, 2026	15.79	16.00	15.00	15.24	15.24	-3.48%	2,669,018
May 28, 2026	15.78	16.06	15.31	15.79	15.79	-0.32%	2,321,800
May 27, 2026	16.50	16.97	15.58	15.84	15.84	-4.23%	3,361,473
May 26, 2026	16.28	17.42	16.14	16.54	16.54	1.04%	4,796,700
May 25, 2026	17.27	17.45	16.07	16.37	16.37	-5.16%	3,507,200
May 22, 2026	16.94	17.40	16.45	17.26	17.26	3.79%	2,492,349
May 21, 2026	17.55	18.01	16.56	16.63	16.63	-5.24%	3,084,500
May 20, 2026	17.71	17.92	17.44	17.55	17.55	-1.46%	2,018,718
May 19, 2026	17.93	18.18	17.50	17.81	17.81	-0.67%	2,045,200
May 18, 2026	17.30	18.23	17.16	17.93	17.93	4.12%	3,385,300
May 15, 2026	17.53	17.64	17.07	17.22	17.22	-1.60%	2,387,100
May 14, 2026	17.61	17.83	17.30	17.50	17.50	-0.23%	2,266,800
May 13, 2026	17.85	17.93	17.42	17.54	17.54	-0.90%	2,311,100
May 12, 2026	18.18	18.41	17.66	17.70	17.70	-2.96%	2,485,100
May 11, 2026	18.18	18.35	17.93	18.24	18.24	0.88%	2,653,300
May 8, 2026	18.03	18.10	17.73	18.08	18.08	-	2,956,100
May 7, 2026	17.68	18.16	17.58	18.08	18.08	2.84%	4,145,171
May 6, 2026	17.96	18.22	17.23	17.58	17.58	-2.12%	4,634,378
Apr 30, 2026	17.33	18.06	17.32	17.96	17.96	3.16%	3,738,900
Apr 29, 2026	17.20	17.42	16.12	17.41	17.41	-3.39%	5,023,106
Apr 28, 2026	18.00	18.29	17.92	18.02	18.02	-0.72%	1,799,720