Meter Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.16	14.22	13.83	13.87	13.87	-1.63%	950,600
Sep 29, 2026	13.83	14.15	13.73	14.10	14.10	2.47%	1,310,100
Sep 28, 2026	13.86	14.05	13.72	13.76	13.76	-1.08%	1,547,589
Sep 24, 2026	13.92	14.12	13.85	13.91	13.91	-0.57%	1,157,659
Sep 23, 2026	13.94	14.07	13.67	13.99	13.99	1.30%	1,743,200
Sep 22, 2026	13.57	14.03	13.43	13.81	13.81	1.92%	2,141,300
Sep 21, 2026	13.04	13.58	13.03	13.55	13.55	3.91%	1,608,200
Sep 18, 2026	13.04	13.20	13.01	13.04	13.04	0.38%	1,399,500
Sep 17, 2026	12.69	13.05	12.51	12.99	12.99	1.48%	1,871,900
Sep 16, 2026	12.72	12.99	12.53	12.80	12.80	0.63%	1,881,800
Sep 15, 2026	13.60	13.60	12.66	12.72	12.72	-4.72%	3,060,001
Sep 14, 2026	13.15	13.62	13.05	13.35	13.35	0.53%	2,851,100
Sep 11, 2026	13.85	14.55	13.11	13.28	13.28	-4.12%	3,407,664
Sep 10, 2026	14.05	14.05	13.65	13.85	13.85	-1.70%	1,270,200
Sep 9, 2026	14.25	14.29	13.89	14.09	14.09	-0.98%	1,563,100
Sep 8, 2026	13.98	14.28	13.86	14.23	14.23	2.23%	1,088,451
Sep 7, 2026	13.78	14.13	13.78	13.92	13.92	0.87%	1,634,798
Sep 4, 2026	13.82	14.11	13.66	13.80	13.80	-0.14%	1,246,400
Sep 3, 2026	14.22	14.36	13.76	13.82	13.82	-2.47%	1,138,200
Sep 2, 2026	14.10	14.23	13.89	14.17	14.17	-0.07%	1,055,851
Sep 1, 2026	14.15	14.35	14.05	14.18	14.18	-0.07%	1,135,800
Aug 31, 2026	13.72	14.23	13.68	14.19	14.19	2.68%	1,445,951
Aug 28, 2026	13.71	13.90	13.68	13.82	13.82	0.95%	1,234,500
Aug 27, 2026	13.69	13.84	13.60	13.69	13.69	-0.51%	1,420,300
Aug 26, 2026	13.89	13.95	13.47	13.76	13.76	-1.36%	2,250,182
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