Meter Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	14.34	14.78	13.89	14.12	13.90	-1.12%	1,958,100
Jun 12, 2026	14.26	14.64	14.02	14.28	14.06	1.93%	2,211,700
Jun 11, 2026	14.17	14.35	13.71	14.01	13.79	-2.03%	1,767,000
Jun 10, 2026	14.40	14.65	13.94	14.30	14.08	-1.79%	1,810,246
Jun 9, 2026	14.48	14.95	14.29	14.56	14.33	1.04%	2,122,782
Jun 8, 2026	14.67	15.21	14.07	14.41	14.18	-3.74%	2,118,382
Jun 5, 2026	14.61	15.28	14.24	14.97	14.74	2.39%	2,365,382
Jun 4, 2026	14.79	15.03	14.51	14.62	14.39	-2.14%	1,659,698
Jun 3, 2026	15.13	15.30	14.81	14.94	14.71	-1.45%	1,711,652
Jun 2, 2026	15.62	15.85	14.89	15.16	14.92	-2.63%	2,764,200
Jun 1, 2026	15.08	15.72	14.86	15.57	15.33	2.17%	2,590,600
May 29, 2026	15.79	16.00	15.00	15.24	15.00	-3.48%	2,669,018
May 28, 2026	15.78	16.06	15.31	15.79	15.54	-0.32%	2,321,800
May 27, 2026	16.50	16.97	15.58	15.84	15.59	-4.23%	3,361,473
May 26, 2026	16.28	17.42	16.14	16.54	16.28	1.04%	4,796,700
May 25, 2026	17.27	17.45	16.07	16.37	16.11	-5.16%	3,507,200
May 22, 2026	16.94	17.40	16.45	17.26	16.99	3.79%	2,492,349