Meter Governance Historical Data

MTRG Page 22
Download
Date Close Price change Market cap Trading volume
Jun 12, 2023 $ 1.81
-4.99%
$ 31.01 million $ 177,551
Jun 11, 2023 $ 1.9
+1.46%
$ 32.56 million $ 162,146
Jun 10, 2023 $ 1.88
-7.95%
$ 32.23 million $ 195,226
Jun 9, 2023 $ 2.04
-1.12%
$ 34.92 million $ 216,080
Jun 8, 2023 $ 2.06
+5.37%
$ 35.28 million $ 261,633
Jun 7, 2023 $ 1.95
-5.56%
$ 33.5 million $ 191,710
Jun 6, 2023 $ 2.07
+0.30%
$ 35.47 million $ 263,358
Jun 5, 2023 $ 2.06
-5.49%
$ 35.35 million $ 214,123
Jun 4, 2023 $ 2.18
-1.48%
$ 37.38 million $ 104,537
Jun 3, 2023 $ 2.21
-0.75%
$ 37.96 million $ 250,990
Jun 2, 2023 $ 2.24
+3.40%
$ 38.41 million $ 125,064
Jun 1, 2023 $ 2.17
+2.46%
$ 37.18 million $ 233,527
May 31, 2023 $ 2.12
-6.17%
$ 36.28 million $ 162,752
May 30, 2023 $ 2.26
+0.70%
$ 37.74 million $ 513,137
May 29, 2023 $ 2.24
-2.08%
$ 37.51 million $ 223,452
May 28, 2023 $ 2.29
-1.28%
$ 38.28 million $ 300,121
May 27, 2023 $ 2.32
+0.70%
$ 38.77 million $ 140,996
May 26, 2023 $ 2.3
+7.82%
$ 38.49 million $ 166,172
May 25, 2023 $ 2.14
+3.64%
$ 35.79 million $ 131,698
May 24, 2023 $ 2.06
-1.42%
$ 34.51 million $ 104,941
May 23, 2023 $ 2.09
-1.88%
$ 35.03 million $ 252,164
May 22, 2023 $ 2.14
-4.12%
$ 35.83 million $ 310,516
May 21, 2023 $ 2.23
-2.87%
$ 37.35 million $ 141,579
May 20, 2023 $ 2.3
+0.49%
$ 38.49 million $ 212,217
May 19, 2023 $ 2.29
-1.17%
$ 38.37 million $ 105,300
May 18, 2023 $ 2.32
-1.92%
$ 38.8 million $ 109,862
May 17, 2023 $ 2.37
+1.26%
$ 39.56 million $ 115,978
May 16, 2023 $ 2.33
-0.43%
$ 39.04 million $ 99,311
May 15, 2023 $ 2.35
+1.01%
$ 39.23 million $ 110,770
May 14, 2023 $ 2.32
-0.08%
$ 38.82 million $ 199,903
May 13, 2023 $ 2.33
+0.87%
$ 38.9 million $ 252,277
May 12, 2023 $ 2.31
+0.68%
$ 38.59 million $ 185,462
May 11, 2023 $ 2.29
-5.57%
$ 38.3 million $ 216,373
May 10, 2023 $ 2.43
+0.17%
$ 40.56 million $ 286,639
May 9, 2023 $ 2.42
+1.60%
$ 40.48 million $ 328,953
May 8, 2023 $ 2.38
-10.44%
$ 39.81 million $ 239,497
May 7, 2023 $ 2.66
-3.90%
$ 44.4 million $ 244,663
May 6, 2023 $ 2.77
-5.49%
$ 46.28 million $ 191,594
May 5, 2023 $ 2.93
+3.79%
$ 48.91 million $ 206,585
May 4, 2023 $ 2.82
-3.28%
$ 47.23 million $ 270,234
May 3, 2023 $ 2.93
+0.80%
$ 48.93 million $ 269,451
May 2, 2023 $ 2.9
+4.00%
$ 48.54 million $ 228,181
May 1, 2023 $ 2.79
-7.82%
$ 46.68 million $ 756,785
Apr 30, 2023 $ 3.03
-11.15%
$ 50.63 million $ 1.43 million
Apr 29, 2023 $ 3.41
+4.19%
$ 56.97 million $ 581,027
Apr 28, 2023 $ 3.27
+2.14%
$ 54.71 million $ 201,663
Apr 27, 2023 $ 3.2
+5.02%
$ 53.58 million $ 366,459
Apr 26, 2023 $ 3.05
-1.65%
$ 51.05 million $ 464,083
Apr 25, 2023 $ 3.11
-0.48%
$ 51.95 million $ 551,483
Apr 24, 2023 $ 3.12
-3.33%
$ 52.16 million $ 295,818