Meter Governance Historical Data

MTRG Page 20
Download
Date Close Price change Market cap Trading volume
Sep 20, 2023 $ 1.53
+4.53%
$ 33.1 million $ 124,440
Sep 19, 2023 $ 1.46
+0.24%
$ 31.66 million $ 78,529
Sep 18, 2023 $ 1.46
+1.36%
$ 31.59 million $ 42,618
Sep 17, 2023 $ 1.44
-0.68%
$ 31.11 million $ 66,367
Sep 16, 2023 $ 1.44
-2.97%
$ 31.19 million $ 65,351
Sep 15, 2023 $ 1.48
-0.54%
$ 32.1 million $ 49,519
Sep 14, 2023 $ 1.49
+2.14%
$ 32.31 million $ 54,106
Sep 13, 2023 $ 1.46
-4.19%
$ 31.61 million $ 70,096
Sep 12, 2023 $ 1.53
+1.19%
$ 33.03 million $ 61,603
Sep 11, 2023 $ 1.51
-2.94%
$ 32.73 million $ 72,763
Sep 10, 2023 $ 1.56
+3.60%
$ 33.74 million $ 61,458
Sep 9, 2023 $ 1.51
-0.96%
$ 32.56 million $ 56,136
Sep 8, 2023 $ 1.52
-6.13%
$ 32.87 million $ 117,420
Sep 7, 2023 $ 1.62
+1.53%
$ 35.01 million $ 46,669
Sep 6, 2023 $ 1.6
-3.01%
$ 34.52 million $ 69,257
Sep 5, 2023 $ 1.65
+1.89%
$ 35.61 million $ 62,620
Sep 4, 2023 $ 1.62
+2.38%
$ 34.97 million $ 65,160
Sep 3, 2023 $ 1.58
-3.59%
$ 34.12 million $ 55,369
Sep 2, 2023 $ 1.64
+1.83%
$ 35.37 million $ 63,239
Sep 1, 2023 $ 1.61
-0.80%
$ 34.7 million $ 68,903
Aug 31, 2023 $ 1.62
-0.77%
$ 34.94 million $ 85,324
Aug 30, 2023 $ 1.63
+0.39%
$ 35.21 million $ 68,282
Aug 29, 2023 $ 1.63
+1.83%
$ 35.08 million $ 63,035
Aug 28, 2023 $ 1.6
-2.09%
$ 34.48 million $ 43,203
Aug 27, 2023 $ 1.63
+0.97%
$ 35.16 million $ 45,487
Aug 26, 2023 $ 1.61
+1.92%
$ 34.82 million $ 52,380
Aug 25, 2023 $ 1.59
-2.23%
$ 34.21 million $ 41,284
Aug 24, 2023 $ 1.62
-1.23%
$ 34.99 million $ 45,278
Aug 23, 2023 $ 1.64
-1.77%
$ 35.45 million $ 47,151
Aug 22, 2023 $ 1.67
+0.80%
$ 36.05 million $ 61,168
Aug 21, 2023 $ 1.66
-1.20%
$ 35.74 million $ 49,274
Aug 20, 2023 $ 1.68
-0.57%
$ 36.18 million $ 65,329
Aug 19, 2023 $ 1.69
+1.85%
$ 36.42 million $ 61,285
Aug 18, 2023 $ 1.66
-0.51%
$ 35.76 million $ 103,252
Aug 17, 2023 $ 1.67
-2.83%
$ 35.93 million $ 81,445
Aug 16, 2023 $ 1.71
-5.36%
$ 36.97 million $ 114,162
Aug 15, 2023 $ 1.81
-1.24%
$ 38.95 million $ 68,699
Aug 14, 2023 $ 1.83
+2.39%
$ 39.49 million $ 96,098
Aug 13, 2023 $ 1.78
-1.28%
$ 38.43 million $ 70,295
Aug 12, 2023 $ 1.81
-0.23%
$ 38.96 million $ 52,954
Aug 11, 2023 $ 1.81
-0.21%
$ 39.04 million $ 73,049
Aug 10, 2023 $ 1.82
-2.87%
$ 39.09 million $ 89,051
Aug 9, 2023 $ 1.87
+2.33%
$ 40.24 million $ 166,010
Aug 8, 2023 $ 1.83
+3.28%
$ 39.41 million $ 81,746
Aug 7, 2023 $ 1.77
-2.22%
$ 38.12 million $ 92,189
Aug 6, 2023 $ 1.81
-2.35%
$ 38.91 million $ 112,021
Aug 5, 2023 $ 1.85
+5.02%
$ 39.83 million $ 128,361
Aug 4, 2023 $ 1.76
-1.48%
$ 37.86 million $ 87,057
Aug 3, 2023 $ 1.79
-1.92%
$ 38.48 million $ 100,499
Aug 2, 2023 $ 1.83
-3.05%
$ 39.21 million $ 100,507