Meter Governance Historical Data

MTRG Page 25
Download
Date Close Price change Market cap Trading volume
Jan 13, 2023 $ 2.34
+3.06%
$ 39.17 million $ 607,947
Jan 12, 2023 $ 2.27
+4.74%
$ 37.97 million $ 615,031
Jan 11, 2023 $ 2.17
-2.18%
$ 36.24 million $ 470,551
Jan 10, 2023 $ 2.22
+2.38%
$ 37.08 million $ 212,775
Jan 9, 2023 $ 2.17
+11.28%
$ 36.21 million $ 1.07 million
Jan 8, 2023 $ 1.95
+1.81%
$ 32.56 million $ 458,301
Jan 7, 2023 $ 1.91
-0.72%
$ 31.98 million $ 366,067
Jan 6, 2023 $ 1.93
-2.00%
$ 32.23 million $ 392,675
Jan 5, 2023 $ 1.96
-1.88%
$ 32.72 million $ 72,029
Jan 4, 2023 $ 1.99
+2.70%
$ 33.32 million $ 412,649
Jan 3, 2023 $ 1.94
-1.19%
$ 32.45 million $ 409,909
Jan 2, 2023 $ 1.96
+4.27%
$ 32.83 million $ 480,900
Jan 1, 2023 $ 1.88
+2.44%
$ 31.5 million $ 427,129
Dec 31, 2022 $ 1.84
+2.53%
$ 30.72 million $ 377,251
Dec 30, 2022 $ 1.79
+0.84%
$ 29.97 million $ 416,432
Dec 29, 2022 $ 1.78
+0.36%
$ 29.7 million $ 384,526
Dec 28, 2022 $ 1.77
-1.85%
$ 29.6 million $ 486,966
Dec 27, 2022 $ 1.8
-3.25%
$ 30.17 million $ 378,197
Dec 26, 2022 $ 1.87
-3.82%
$ 31.19 million $ 439,881
Dec 25, 2022 $ 1.93
+0.88%
$ 32.29 million $ 269,353
Dec 24, 2022 $ 1.91
-0.08%
$ 32.01 million $ 390,329
Dec 23, 2022 $ 1.92
-3.94%
$ 32.04 million $ 356,432
Dec 22, 2022 $ 2
+3.67%
$ 33.36 million $ 389,890
Dec 21, 2022 $ 1.92
-6.03%
$ 32.18 million $ 606,681
Dec 20, 2022 $ 2.05
+5.66%
$ 34.25 million $ 866,921
Dec 19, 2022 $ 1.94
-1.97%
$ 32.42 million $ 778,040
Dec 18, 2022 $ 1.98
+1.47%
$ 33.08 million $ 159,649
Dec 17, 2022 $ 1.95
-3.21%
$ 32.6 million $ 895,525
Dec 16, 2022 $ 2.01
-5.96%
$ 33.68 million $ 926,022
Dec 15, 2022 $ 2.14
-3.99%
$ 35.82 million $ 934,732
Dec 14, 2022 $ 2.23
-1.32%
$ 37.3 million $ 837,984
Dec 13, 2022 $ 2.26
+0.53%
$ 37.8 million $ 910,583
Dec 12, 2022 $ 2.25
-1.92%
$ 37.6 million $ 822,886
Dec 11, 2022 $ 2.29
-2.93%
$ 38.32 million $ 938,348
Dec 10, 2022 $ 2.36
+3.72%
$ 39.48 million $ 864,592
Dec 9, 2022 $ 2.28
+3.13%
$ 38.06 million $ 929,433
Dec 8, 2022 $ 2.21
+1.87%
$ 36.91 million $ 884,609
Dec 7, 2022 $ 2.17
-4.95%
$ 36.23 million $ 777,165
Dec 6, 2022 $ 2.28
-1.89%
$ 38.12 million $ 894,991
Dec 5, 2022 $ 2.32
+1.11%
$ 38.85 million $ 821,010
Dec 4, 2022 $ 2.3
-0.49%
$ 38.43 million $ 971,997
Dec 3, 2022 $ 2.31
-1.73%
$ 38.61 million $ 864,954
Dec 2, 2022 $ 2.35
+4.34%
$ 39.28 million $ 980,491
Dec 1, 2022 $ 2.25
+1.45%
$ 37.65 million $ 993,704
Nov 30, 2022 $ 2.22
+2.68%
$ 37.11 million $ 1.01 million
Nov 29, 2022 $ 2.16
-2.18%
$ 36.14 million $ 965,704
Nov 28, 2022 $ 2.21
-2.99%
$ 36.93 million $ 1 million
Nov 27, 2022 $ 2.28
+0.76%
$ 38.08 million $ 1.01 million
Nov 26, 2022 $ 2.26
-4.11%
$ 37.8 million $ 1.06 million
Nov 25, 2022 $ 2.36
+14.34%
$ 39.41 million $ 1.5 million