Meter Governance Historical Data

MTRG Page 24
Download
Date Close Price change Market cap Trading volume
Mar 4, 2023 $ 2.74
-1.11%
$ 45.86 million $ 335,110
Mar 3, 2023 $ 2.77
-1.40%
$ 46.38 million $ 591,360
Mar 2, 2023 $ 2.81
-0.87%
$ 47.03 million $ 389,619
Mar 1, 2023 $ 2.84
-2.09%
$ 47.46 million $ 492,906
Feb 28, 2023 $ 2.9
-3.39%
$ 48.49 million $ 424,636
Feb 27, 2023 $ 3
+0.64%
$ 50.17 million $ 438,893
Feb 26, 2023 $ 2.98
+3.02%
$ 49.87 million $ 456,091
Feb 25, 2023 $ 2.9
-0.35%
$ 48.41 million $ 373,934
Feb 24, 2023 $ 2.91
-7.36%
$ 48.6 million $ 609,342
Feb 23, 2023 $ 3.14
-1.58%
$ 52.46 million $ 484,666
Feb 22, 2023 $ 3.18
-1.71%
$ 53.21 million $ 540,433
Feb 21, 2023 $ 3.24
-4.40%
$ 54.16 million $ 840,301
Feb 20, 2023 $ 3.39
-7.68%
$ 56.76 million $ 1.19 million
Feb 19, 2023 $ 3.68
-2.61%
$ 61.48 million $ 573,372
Feb 18, 2023 $ 3.77
+1.45%
$ 63.11 million $ 696,496
Feb 17, 2023 $ 3.72
+1.87%
$ 62.23 million $ 1.07 million
Feb 16, 2023 $ 3.65
+0.35%
$ 61.1 million $ 968,668
Feb 15, 2023 $ 3.64
+4.07%
$ 60.89 million $ 684,826
Feb 14, 2023 $ 3.5
+4.61%
$ 58.49 million $ 803,243
Feb 13, 2023 $ 3.34
-4.77%
$ 55.92 million $ 561,368
Feb 12, 2023 $ 3.51
+0.79%
$ 58.7 million $ 635,415
Feb 11, 2023 $ 3.48
+4.10%
$ 58.24 million $ 648,512
Feb 10, 2023 $ 3.35
+6.48%
$ 55.95 million $ 876,357
Feb 9, 2023 $ 3.14
-12.90%
$ 52.56 million $ 1.06 million
Feb 8, 2023 $ 3.61
-4.15%
$ 60.34 million $ 1.67 million
Feb 7, 2023 $ 3.77
+17.59%
$ 62.95 million $ 2.42 million
Feb 6, 2023 $ 3.2
+23.35%
$ 53.51 million $ 2.32 million
Feb 5, 2023 $ 2.6
-4.03%
$ 43.52 million $ 1.18 million
Feb 4, 2023 $ 2.72
-4.83%
$ 45.41 million $ 749,717
Feb 3, 2023 $ 2.85
-1.14%
$ 47.72 million $ 849,514
Feb 2, 2023 $ 2.89
+11.28%
$ 48.26 million $ 2.01 million
Feb 1, 2023 $ 2.59
+3.98%
$ 43.27 million $ 666,936
Jan 31, 2023 $ 2.49
-5.13%
$ 41.56 million $ 780,798
Jan 30, 2023 $ 2.62
-8.20%
$ 43.8 million $ 1.02 million
Jan 29, 2023 $ 2.85
-2.20%
$ 47.73 million $ 540,002
Jan 28, 2023 $ 2.92
+1.88%
$ 48.81 million $ 705,497
Jan 27, 2023 $ 2.87
-2.51%
$ 47.92 million $ 526,393
Jan 26, 2023 $ 2.94
-2.21%
$ 49.14 million $ 505,293
Jan 25, 2023 $ 3
+6.88%
$ 50.23 million $ 837,876
Jan 24, 2023 $ 2.81
+0.34%
$ 47.05 million $ 715,163
Jan 23, 2023 $ 2.8
+1.13%
$ 46.88 million $ 591,418
Jan 22, 2023 $ 2.77
-4.46%
$ 46.38 million $ 454,558
Jan 21, 2023 $ 2.9
+6.11%
$ 48.56 million $ 1.16 million
Jan 20, 2023 $ 2.74
+11.31%
$ 45.79 million $ 662,074
Jan 19, 2023 $ 2.46
-2.03%
$ 41.12 million $ 438,192
Jan 18, 2023 $ 2.51
-4.49%
$ 41.91 million $ 754,088
Jan 17, 2023 $ 2.62
-2.00%
$ 43.87 million $ 521,337
Jan 16, 2023 $ 2.68
+1.50%
$ 44.76 million $ 553,311
Jan 15, 2023 $ 2.64
-1.63%
$ 44.1 million $ 626,164
Jan 14, 2023 $ 2.68
+14.55%
$ 44.84 million $ 1.55 million