Meter Governance Historical Data

MTRG Page 16
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 1.94
+2.03%
$ 69.52 million $ 77,986
Apr 6, 2024 $ 1.9
+3.41%
$ 68.18 million $ 102,398
Apr 5, 2024 $ 1.84
+0.48%
$ 66.03 million $ 93,890
Apr 4, 2024 $ 1.83
+0.72%
$ 65.7 million $ 131,097
Apr 3, 2024 $ 1.82
-1.40%
$ 65.21 million $ 178,529
Apr 2, 2024 $ 1.85
-3.85%
$ 66.09 million $ 167,202
Apr 1, 2024 $ 1.92
-3.01%
$ 68.68 million $ 264,742
Mar 31, 2024 $ 1.98
-5.00%
$ 70.84 million $ 220,653
Mar 30, 2024 $ 2.08
+1.88%
$ 74.59 million $ 224,443
Mar 29, 2024 $ 2.05
-4.16%
$ 73.22 million $ 117,115
Mar 28, 2024 $ 2.14
+5.68%
$ 76.48 million $ 260,900
Mar 27, 2024 $ 2.02
-3.35%
$ 72.37 million $ 669,986
Mar 26, 2024 $ 2.09
-12.04%
$ 74.9 million $ 602,622
Mar 25, 2024 $ 2.38
-2.54%
$ 62.55 million $ 185,623
Mar 24, 2024 $ 2.45
+3.31%
$ 64.16 million $ 156,347
Mar 23, 2024 $ 2.36
+12.37%
$ 61.95 million $ 257,533
Mar 22, 2024 $ 2.1
-4.97%
$ 55.13 million $ 133,907
Mar 21, 2024 $ 2.21
-1.64%
$ 57.95 million $ 175,425
Mar 20, 2024 $ 2.26
+8.83%
$ 59.35 million $ 336,281
Mar 19, 2024 $ 2.08
-14.18%
$ 54.5 million $ 380,258
Mar 18, 2024 $ 2.42
-0.91%
$ 63.52 million $ 176,083
Mar 17, 2024 $ 2.44
-4.64%
$ 64.09 million $ 219,793
Mar 16, 2024 $ 2.57
-2.09%
$ 67.28 million $ 268,247
Mar 15, 2024 $ 2.63
-1.89%
$ 68.91 million $ 306,294
Mar 14, 2024 $ 2.68
-4.99%
$ 70.22 million $ 305,722
Mar 13, 2024 $ 2.82
-2.25%
$ 73.93 million $ 322,674
Mar 12, 2024 $ 2.88
-7.33%
$ 75.44 million $ 368,516
Mar 11, 2024 $ 3.12
+5.03%
$ 81.58 million $ 795,597
Mar 10, 2024 $ 2.97
+2.90%
$ 77.58 million $ 471,179
Mar 9, 2024 $ 2.88
+15.53%
$ 75.4 million $ 691,531
Mar 8, 2024 $ 2.5
-3.69%
$ 65.24 million $ 362,159
Mar 7, 2024 $ 2.6
+7.24%
$ 67.86 million $ 467,416
Mar 6, 2024 $ 2.42
+5.03%
$ 63.34 million $ 389,019
Mar 5, 2024 $ 2.31
-13.24%
$ 51.77 million $ 504,749
Mar 4, 2024 $ 2.67
+15.68%
$ 59.66 million $ 679,294
Mar 3, 2024 $ 2.3
-3.87%
$ 51.54 million $ 545,359
Mar 2, 2024 $ 2.4
-3.66%
$ 53.6 million $ 545,469
Mar 1, 2024 $ 2.49
-4.97%
$ 55.62 million $ 461,218
Feb 29, 2024 $ 2.63
-4.72%
$ 58.83 million $ 329,007
Feb 28, 2024 $ 2.76
+1.75%
$ 61.62 million $ 301,291
Feb 27, 2024 $ 2.71
-0.56%
$ 60.52 million $ 301,165
Feb 26, 2024 $ 2.72
+1.70%
$ 60.83 million $ 177,459
Feb 25, 2024 $ 2.68
-5.97%
$ 59.84 million $ 212,200
Feb 24, 2024 $ 2.85
+4.92%
$ 63.62 million $ 233,591
Feb 23, 2024 $ 2.71
-4.51%
$ 60.49 million $ 325,055
Feb 22, 2024 $ 2.86
+0.74%
$ 63.8 million $ 394,196
Feb 21, 2024 $ 2.83
-6.94%
$ 63.28 million $ 375,294
Feb 20, 2024 $ 3.05
-6.20%
$ 68.17 million $ 595,425
Feb 19, 2024 $ 3.26
+18.87%
$ 72.75 million $ 880,851
Feb 18, 2024 $ 2.74
+2.13%
$ 61.24 million $ 575,637