Meter Governance Historical Data

MTRG Page 18
Download
Date Close Price change Market cap Trading volume
Dec 29, 2023 $ 3.28
-0.67%
$ 73.15 million $ 396,840
Dec 28, 2023 $ 3.31
+6.28%
$ 73.16 million $ 984,019
Dec 27, 2023 $ 3.11
+3.47%
$ 68.68 million $ 506,114
Dec 26, 2023 $ 3
+13.24%
$ 66.31 million $ 1.65 million
Dec 25, 2023 $ 2.66
+25.93%
$ 58.72 million $ 720,578
Dec 24, 2023 $ 2.11
-3.01%
$ 46.62 million $ 285,950
Dec 23, 2023 $ 2.18
-5.52%
$ 48.17 million $ 214,420
Dec 22, 2023 $ 2.31
+5.98%
$ 51.13 million $ 296,732
Dec 21, 2023 $ 2.18
+6.66%
$ 48.13 million $ 373,448
Dec 20, 2023 $ 2.05
+1.91%
$ 41.08 million $ 240,483
Dec 19, 2023 $ 2
-2.26%
$ 44.2 million $ 199,043
Dec 18, 2023 $ 2.05
-4.35%
$ 45.27 million $ 114,931
Dec 17, 2023 $ 2.14
+2.71%
$ 47.22 million $ 114,299
Dec 16, 2023 $ 2.09
-7.52%
$ 45.98 million $ 308,348
Dec 15, 2023 $ 2.25
-3.42%
$ 49.45 million $ 236,575
Dec 14, 2023 $ 2.33
+19.11%
$ 51.27 million $ 528,064
Dec 13, 2023 $ 1.96
+2.15%
$ 43.04 million $ 215,155
Dec 12, 2023 $ 1.92
+2.92%
$ 42.24 million $ 226,424
Dec 11, 2023 $ 1.86
-8.23%
$ 40.99 million $ 335,312
Dec 10, 2023 $ 2.03
-2.37%
$ 44.66 million $ 156,501
Dec 9, 2023 $ 2.08
+0.30%
$ 45.82 million $ 165,085
Dec 8, 2023 $ 2.08
+3.31%
$ 45.7 million $ 141,430
Dec 7, 2023 $ 2.01
-1.74%
$ 44.31 million $ 161,149
Dec 6, 2023 $ 2.05
+2.55%
$ 45.12 million $ 184,953
Dec 5, 2023 $ 2
-5.41%
$ 43.8 million $ 356,584
Dec 4, 2023 $ 2.11
-2.51%
$ 46.28 million $ 248,314
Dec 3, 2023 $ 2.17
-3.46%
$ 47.47 million $ 159,063
Dec 2, 2023 $ 2.25
-0.94%
$ 49.2 million $ 103,764
Dec 1, 2023 $ 2.27
-3.57%
$ 49.66 million $ 136,362
Nov 30, 2023 $ 2.36
+0.43%
$ 51.39 million $ 178,712
Nov 29, 2023 $ 2.34
+14.24%
$ 51.02 million $ 483,447
Nov 28, 2023 $ 2.05
+1.35%
$ 44.67 million $ 212,877
Nov 27, 2023 $ 2.02
-3.79%
$ 44.08 million $ 133,992
Nov 26, 2023 $ 2.1
-0.93%
$ 45.83 million $ 215,029
Nov 25, 2023 $ 2.11
-1.64%
$ 46.13 million $ 212,943
Nov 24, 2023 $ 2.15
+1.85%
$ 46.86 million $ 152,911
Nov 23, 2023 $ 2.11
-4.10%
$ 46 million $ 105,543
Nov 22, 2023 $ 2.2
+3.08%
$ 47.99 million $ 238,194
Nov 21, 2023 $ 2.13
-11.27%
$ 46.49 million $ 296,077
Nov 20, 2023 $ 2.41
-5.13%
$ 52.5 million $ 356,368
Nov 19, 2023 $ 2.54
-1.93%
$ 55.3 million $ 344,304
Nov 18, 2023 $ 2.59
-5.81%
$ 56.49 million $ 466,926
Nov 17, 2023 $ 2.75
+11.30%
$ 59.36 million $ 611,034
Nov 16, 2023 $ 2.47
+13.22%
$ 53.29 million $ 839,324
Nov 15, 2023 $ 2.18
+9.68%
$ 47.03 million $ 419,405
Nov 14, 2023 $ 1.99
-2.60%
$ 42.89 million $ 339,466
Nov 13, 2023 $ 2.04
-9.18%
$ 43.9 million $ 312,796
Nov 12, 2023 $ 2.25
+12.07%
$ 48.47 million $ 471,864
Nov 11, 2023 $ 2.01
+0.65%
$ 43.3 million $ 304,167
Nov 10, 2023 $ 1.99
+3.41%
$ 42.98 million $ 427,999