Meter Governance Historical Data

MTRG Page 16
Download
Date Close Price change Market cap Trading volume
Jun 5, 2024 $ 1.32
+14.96%
$ 43.81 million $ 375,275
Jun 4, 2024 $ 1.15
+1.49%
$ 38.11 million $ 266,343
Jun 3, 2024 $ 1.13
-0.04%
$ 37.57 million $ 251,710
Jun 2, 2024 $ 1.13
-0.58%
$ 37.65 million $ 251,581
Jun 1, 2024 $ 1.14
-0.61%
$ 37.87 million $ 311,471
May 31, 2024 $ 1.15
-2.15%
$ 38.03 million $ 232,550
May 30, 2024 $ 1.17
-2.90%
$ 38.86 million $ 153,293
May 29, 2024 $ 1.21
+3.34%
$ 39.99 million $ 180,738
May 28, 2024 $ 1.17
-1.85%
$ 38.71 million $ 229,158
May 27, 2024 $ 1.19
-0.70%
$ 39.44 million $ 196,332
May 26, 2024 $ 1.2
-4.77%
$ 39.72 million $ 200,280
May 25, 2024 $ 1.26
+4.34%
$ 41.69 million $ 227,892
May 24, 2024 $ 1.2
+5.72%
$ 43.41 million $ 247,384
May 23, 2024 $ 1.14
-4.17%
$ 41.02 million $ 191,824
May 22, 2024 $ 1.19
-5.41%
$ 42.84 million $ 308,409
May 21, 2024 $ 1.26
-5.51%
$ 45.25 million $ 261,581
May 20, 2024 $ 1.33
+7.07%
$ 47.87 million $ 281,676
May 19, 2024 $ 1.25
-2.35%
$ 44.96 million $ 257,956
May 18, 2024 $ 1.28
-1.04%
$ 46.2 million $ 324,317
May 17, 2024 $ 1.3
+1.27%
$ 46.66 million $ 297,096
May 16, 2024 $ 1.28
-3.87%
$ 46.04 million $ 278,944
May 15, 2024 $ 1.33
+3.99%
$ 47.86 million $ 290,778
May 14, 2024 $ 1.28
-2.96%
$ 46 million $ 212,424
May 13, 2024 $ 1.32
-3.29%
$ 47.4 million $ 257,599
May 12, 2024 $ 1.36
+0.93%
$ 49.01 million $ 189,263
May 11, 2024 $ 1.35
+0.29%
$ 48.52 million $ 187,284
May 10, 2024 $ 1.34
-4.83%
$ 48.29 million $ 219,204
May 9, 2024 $ 1.41
+2.31%
$ 50.78 million $ 238,130
May 8, 2024 $ 1.38
-1.04%
$ 49.64 million $ 253,003
May 7, 2024 $ 1.39
-2.04%
$ 50.17 million $ 226,350
May 6, 2024 $ 1.42
-1.44%
$ 51.21 million $ 240,964
May 5, 2024 $ 1.44
+1.77%
$ 51.94 million $ 185,268
May 4, 2024 $ 1.42
+1.02%
$ 51.09 million $ 213,091
May 3, 2024 $ 1.41
+0.19%
$ 50.6 million $ 319,946
May 2, 2024 $ 1.4
+2.37%
$ 50.48 million $ 222,991
May 1, 2024 $ 1.38
+0.86%
$ 49.31 million $ 192,062
Apr 30, 2024 $ 1.36
-6.80%
$ 49 million $ 264,375
Apr 29, 2024 $ 1.46
-1.16%
$ 52.6 million $ 325,926
Apr 28, 2024 $ 1.48
+5.52%
$ 53.21 million $ 212,903
Apr 27, 2024 $ 1.4
-0.01%
$ 50.37 million $ 301,737
Apr 26, 2024 $ 1.4
-1.54%
$ 50.32 million $ 287,870
Apr 25, 2024 $ 1.42
-0.30%
$ 51.06 million $ 251,368
Apr 24, 2024 $ 1.42
-2.83%
$ 51.08 million $ 245,595
Apr 23, 2024 $ 1.47
-1.82%
$ 52.64 million $ 302,445
Apr 22, 2024 $ 1.49
-0.33%
$ 53.63 million $ 304,402
Apr 21, 2024 $ 1.5
-0.43%
$ 53.78 million $ 256,738
Apr 20, 2024 $ 1.51
+3.62%
$ 54.03 million $ 238,174
Apr 19, 2024 $ 1.46
+4.50%
$ 52.37 million $ 377,201
Apr 18, 2024 $ 1.4
-3.23%
$ 50.13 million $ 280,996
Apr 17, 2024 $ 1.44
+0.89%
$ 51.8 million $ 132,582