Meter Governance Historical Data

MTRG Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 23, 2023 $ 3.23
-1.36%
$ 53.98 million $ 409,838
Apr 22, 2023 $ 3.27
+4.88%
$ 54.72 million $ 295,394
Apr 21, 2023 $ 3.13
-9.36%
$ 52.29 million $ 378,660
Apr 20, 2023 $ 3.45
-6.73%
$ 57.67 million $ 611,925
Apr 19, 2023 $ 3.7
-9.68%
$ 61.89 million $ 423,000
Apr 18, 2023 $ 4.1
-2.94%
$ 68.5 million $ 637,077
Apr 17, 2023 $ 4.22
-3.27%
$ 70.6 million $ 1.45 million
Apr 16, 2023 $ 4.36
+29.10%
$ 72.97 million $ 3.65 million
Apr 15, 2023 $ 3.38
-0.24%
$ 56.52 million $ 210,244
Apr 14, 2023 $ 3.39
+6.41%
$ 56.6 million $ 395,148
Apr 13, 2023 $ 3.18
+2.56%
$ 53.22 million $ 456,112
Apr 12, 2023 $ 3.09
-6.45%
$ 51.63 million $ 250,167
Apr 11, 2023 $ 3.3
-3.34%
$ 55.16 million $ 376,742
Apr 10, 2023 $ 3.41
+6.61%
$ 57.09 million $ 231,913
Apr 9, 2023 $ 3.2
+1.70%
$ 53.56 million $ 190,003
Apr 8, 2023 $ 3.14
-4.45%
$ 52.55 million $ 123,986
Apr 7, 2023 $ 3.29
+1.55%
$ 55.03 million $ 204,130
Apr 6, 2023 $ 3.24
-2.88%
$ 54.17 million $ 508,763
Apr 5, 2023 $ 3.34
+2.36%
$ 55.88 million $ 540,719
Apr 4, 2023 $ 3.26
+11.67%
$ 54.54 million $ 765,077
Apr 3, 2023 $ 2.92
-0.58%
$ 48.85 million $ 534,582
Apr 2, 2023 $ 2.94
+1.39%
$ 49.11 million $ 267,944
Apr 1, 2023 $ 2.89
-1.85%
$ 48.24 million $ 171,598
Mar 31, 2023 $ 2.94
-0.27%
$ 49.12 million $ 136,189
Mar 30, 2023 $ 2.95
-1.08%
$ 49.27 million $ 167,594
Mar 29, 2023 $ 2.98
+1.67%
$ 49.82 million $ 229,391
Mar 28, 2023 $ 2.93
+2.13%
$ 48.98 million $ 314,506
Mar 27, 2023 $ 2.87
-4.84%
$ 47.94 million $ 223,966
Mar 26, 2023 $ 3.01
+2.19%
$ 50.39 million $ 176,754
Mar 25, 2023 $ 2.95
-1.27%
$ 49.39 million $ 143,261
Mar 24, 2023 $ 2.99
-0.97%
$ 50.04 million $ 186,218
Mar 23, 2023 $ 3.02
+7.26%
$ 50.57 million $ 368,182
Mar 22, 2023 $ 2.82
-3.53%
$ 47.13 million $ 268,495
Mar 21, 2023 $ 2.92
-2.11%
$ 48.83 million $ 336,270
Mar 20, 2023 $ 2.98
-6.72%
$ 49.88 million $ 329,550
Mar 19, 2023 $ 3.2
+3.07%
$ 53.49 million $ 881,102
Mar 18, 2023 $ 3.11
+11.56%
$ 52.02 million $ 1.24 million
Mar 17, 2023 $ 2.79
+2.76%
$ 46.61 million $ 672,921
Mar 16, 2023 $ 2.71
-1.84%
$ 45.34 million $ 421,559
Mar 15, 2023 $ 2.77
-6.52%
$ 46.24 million $ 512,295