Meter Governance Historical Data

MTRG Page 21
Download
Date Close Price change Market cap Trading volume
Aug 1, 2023 $ 1.88
-0.69%
$ 40.44 million $ 95,989
Jul 31, 2023 $ 1.9
-2.80%
$ 40.73 million $ 133,374
Jul 30, 2023 $ 1.95
+3.50%
$ 41.92 million $ 169,240
Jul 29, 2023 $ 1.89
-0.68%
$ 40.48 million $ 177,292
Jul 28, 2023 $ 1.9
-1.10%
$ 40.74 million $ 100,029
Jul 27, 2023 $ 1.92
+4.37%
$ 41.31 million $ 192,738
Jul 26, 2023 $ 1.84
+0.91%
$ 39.48 million $ 88,141
Jul 25, 2023 $ 1.82
-1.25%
$ 39.11 million $ 145,382
Jul 24, 2023 $ 1.85
-0.13%
$ 39.64 million $ 103,551
Jul 23, 2023 $ 1.85
-0.18%
$ 39.7 million $ 103,812
Jul 22, 2023 $ 1.85
-1.56%
$ 39.81 million $ 81,718
Jul 21, 2023 $ 1.88
+0.32%
$ 40.45 million $ 111,512
Jul 20, 2023 $ 1.88
-1.22%
$ 40.34 million $ 144,704
Jul 19, 2023 $ 1.93
+4.18%
$ 41.47 million $ 136,578
Jul 18, 2023 $ 1.85
-3.23%
$ 39.77 million $ 177,676
Jul 17, 2023 $ 1.91
-2.92%
$ 32.95 million $ 178,251
Jul 16, 2023 $ 1.97
+5.36%
$ 33.97 million $ 274,075
Jul 15, 2023 $ 1.86
+2.47%
$ 32.08 million $ 130,301
Jul 14, 2023 $ 1.82
+1.53%
$ 31.28 million $ 362,228
Jul 13, 2023 $ 1.81
-4.23%
$ 31.15 million $ 273,647
Jul 12, 2023 $ 1.89
-2.08%
$ 32.5 million $ 124,624
Jul 11, 2023 $ 1.92
+3.16%
$ 33.14 million $ 96,476
Jul 10, 2023 $ 1.88
-2.90%
$ 32.41 million $ 283,698
Jul 9, 2023 $ 1.95
-2.51%
$ 33.48 million $ 116,991
Jul 8, 2023 $ 2
+3.94%
$ 34.35 million $ 156,852
Jul 7, 2023 $ 1.92
+0.94%
$ 33.08 million $ 99,815
Jul 6, 2023 $ 1.9
-1.07%
$ 32.75 million $ 127,197
Jul 5, 2023 $ 1.92
-5.42%
$ 33.06 million $ 156,705
Jul 4, 2023 $ 2.03
-4.35%
$ 34.94 million $ 156,969
Jul 3, 2023 $ 2.13
+2.14%
$ 36.56 million $ 117,364
Jul 2, 2023 $ 2.08
+1.41%
$ 35.76 million $ 146,516
Jul 1, 2023 $ 2.05
-0.64%
$ 35.25 million $ 116,263
Jun 30, 2023 $ 2.06
-1.72%
$ 35.47 million $ 187,412
Jun 29, 2023 $ 2.11
+0.76%
$ 36.27 million $ 257,300
Jun 28, 2023 $ 2.1
-4.37%
$ 36.04 million $ 116,255
Jun 27, 2023 $ 2.19
+5.75%
$ 37.64 million $ 210,860
Jun 26, 2023 $ 2.07
-3.91%
$ 35.59 million $ 123,111
Jun 25, 2023 $ 2.15
+5.96%
$ 36.99 million $ 103,688
Jun 24, 2023 $ 2.03
-6.00%
$ 34.96 million $ 139,235
Jun 23, 2023 $ 2.16
+1.20%
$ 37.18 million $ 219,465
Jun 22, 2023 $ 2.14
+2.39%
$ 36.7 million $ 243,441
Jun 21, 2023 $ 2.09
+3.02%
$ 35.89 million $ 276,542
Jun 20, 2023 $ 2.03
-5.93%
$ 34.83 million $ 572,662
Jun 19, 2023 $ 2.16
+7.50%
$ 37.07 million $ 184,866
Jun 18, 2023 $ 2.01
+4.72%
$ 34.48 million $ 398,192
Jun 17, 2023 $ 1.91
+5.55%
$ 32.83 million $ 212,909
Jun 16, 2023 $ 1.81
-0.92%
$ 31.13 million $ 141,267
Jun 15, 2023 $ 1.83
+2.51%
$ 31.34 million $ 133,174
Jun 14, 2023 $ 1.78
-2.14%
$ 30.6 million $ 151,325
Jun 13, 2023 $ 1.82
+0.79%
$ 31.26 million $ 168,718