Meter Governance Historical Data

MTRG Page 19
Download
Date Close Price change Market cap Trading volume
Nov 9, 2023 $ 1.93
+4.86%
$ 41.58 million $ 393,690
Nov 8, 2023 $ 1.84
+4.82%
$ 39.57 million $ 321,049
Nov 7, 2023 $ 1.75
-2.69%
$ 37.74 million $ 310,724
Nov 6, 2023 $ 1.8
+1.43%
$ 38.78 million $ 322,968
Nov 5, 2023 $ 1.77
-1.96%
$ 38.24 million $ 366,535
Nov 4, 2023 $ 1.81
+1.85%
$ 39.06 million $ 246,085
Nov 3, 2023 $ 1.78
+1.94%
$ 38.34 million $ 231,636
Nov 2, 2023 $ 1.74
-3.21%
$ 37.6 million $ 304,812
Nov 1, 2023 $ 1.8
-0.43%
$ 38.82 million $ 344,092
Oct 31, 2023 $ 1.81
-0.80%
$ 39.01 million $ 247,590
Oct 30, 2023 $ 1.82
-3.40%
$ 39.3 million $ 252,068
Oct 29, 2023 $ 1.89
-3.19%
$ 40.63 million $ 257,216
Oct 28, 2023 $ 1.95
+2.52%
$ 41.98 million $ 287,791
Oct 27, 2023 $ 1.91
-0.22%
$ 41.03 million $ 285,687
Oct 26, 2023 $ 1.91
+10.97%
$ 41.16 million $ 417,213
Oct 25, 2023 $ 1.72
+6.26%
$ 37.04 million $ 255,779
Oct 24, 2023 $ 1.62
+6.40%
$ 34.8 million $ 362,285
Oct 23, 2023 $ 1.52
-2.04%
$ 32.64 million $ 321,793
Oct 22, 2023 $ 1.55
+4.60%
$ 33.27 million $ 283,322
Oct 21, 2023 $ 1.48
+1.24%
$ 31.78 million $ 280,514
Oct 20, 2023 $ 1.46
-0.04%
$ 31.51 million $ 236,623
Oct 19, 2023 $ 1.47
-1.19%
$ 31.53 million $ 192,118
Oct 18, 2023 $ 1.49
-2.24%
$ 31.95 million $ 194,461
Oct 17, 2023 $ 1.52
-0.23%
$ 32.73 million $ 232,118
Oct 16, 2023 $ 1.53
+3.29%
$ 32.81 million $ 187,530
Oct 15, 2023 $ 1.47
-2.69%
$ 31.71 million $ 195,650
Oct 14, 2023 $ 1.52
+0.42%
$ 32.58 million $ 210,282
Oct 13, 2023 $ 1.51
+0.45%
$ 32.45 million $ 210,850
Oct 12, 2023 $ 1.5
-1.41%
$ 32.35 million $ 282,611
Oct 11, 2023 $ 1.53
-1.04%
$ 32.85 million $ 229,358
Oct 10, 2023 $ 1.54
-2.23%
$ 33.18 million $ 187,188
Oct 9, 2023 $ 1.58
-1.05%
$ 33.9 million $ 95,079
Oct 8, 2023 $ 1.6
+1.67%
$ 34.28 million $ 99,419
Oct 7, 2023 $ 1.57
+1.70%
$ 33.68 million $ 58,371
Oct 6, 2023 $ 1.54
-1.50%
$ 33.1 million $ 96,020
Oct 5, 2023 $ 1.57
-4.14%
$ 33.6 million $ 112,745
Oct 4, 2023 $ 1.64
+7.19%
$ 35.15 million $ 134,813
Oct 3, 2023 $ 1.53
+4.41%
$ 32.81 million $ 97,062
Oct 2, 2023 $ 1.46
-5.51%
$ 31.38 million $ 126,315
Oct 1, 2023 $ 1.55
-1.53%
$ 33.23 million $ 124,758
Sep 30, 2023 $ 1.57
+5.71%
$ 33.76 million $ 107,014
Sep 29, 2023 $ 1.49
+4.27%
$ 31.9 million $ 93,418
Sep 28, 2023 $ 1.42
-0.42%
$ 30.55 million $ 117,161
Sep 27, 2023 $ 1.43
+0.29%
$ 30.59 million $ 75,919
Sep 26, 2023 $ 1.42
-2.59%
$ 30.49 million $ 55,957
Sep 25, 2023 $ 1.46
-0.13%
$ 31.33 million $ 62,563
Sep 24, 2023 $ 1.46
-2.05%
$ 31.24 million $ 58,016
Sep 23, 2023 $ 1.49
-0.46%
$ 32 million $ 68,730
Sep 22, 2023 $ 1.5
-0.36%
$ 32.13 million $ 71,534
Sep 21, 2023 $ 1.51
-1.15%
$ 32.66 million $ 65,246