Meter Governance Historical Data

MTRG Page 26
Download
Date Close Price change Market cap Trading volume
Nov 24, 2022 $ 2.06
-2.79%
$ 34.46 million $ 1.1 million
Nov 23, 2022 $ 2.12
+0.51%
$ 35.44 million $ 1.38 million
Nov 22, 2022 $ 2.11
-1.63%
$ 35.3 million $ 873,396
Nov 21, 2022 $ 2.15
-5.72%
$ 35.88 million $ 950,809
Nov 20, 2022 $ 2.28
+2.14%
$ 38.03 million $ 1.03 million
Nov 19, 2022 $ 2.23
-4.49%
$ 37.23 million $ 948,537
Nov 18, 2022 $ 2.33
-1.92%
$ 38.98 million $ 680,453
Nov 17, 2022 $ 2.38
+0.08%
$ 39.78 million $ 186,674
Nov 16, 2022 $ 2.38
-3.77%
$ 39.74 million $ 587,120
Nov 15, 2022 $ 2.47
+3.53%
$ 41.28 million $ 1.11 million
Nov 14, 2022 $ 2.39
+6.38%
$ 39.86 million $ 1.18 million
Nov 13, 2022 $ 2.24
-10.41%
$ 37.46 million $ 1.08 million
Nov 12, 2022 $ 2.5
-2.48%
$ 41.8 million $ 887,019
Nov 11, 2022 $ 2.57
-9.44%
$ 42.86 million $ 1.39 million
Nov 10, 2022 $ 2.84
+8.70%
$ 47.32 million $ 1.89 million
Nov 9, 2022 $ 2.61
-19.67%
$ 43.51 million $ 2.07 million
Nov 8, 2022 $ 3.25
-6.65%
$ 54.18 million $ 3.57 million
Nov 7, 2022 $ 3.47
-5.84%
$ 57.95 million $ 1.78 million
Nov 6, 2022 $ 3.69
-1.44%
$ 61.54 million $ 1.16 million
Nov 5, 2022 $ 3.74
-4.09%
$ 62.41 million $ 1.36 million
Nov 4, 2022 $ 3.91
+4.14%
$ 65.09 million $ 1.84 million
Nov 3, 2022 $ 3.75
+1.71%
$ 62.5 million $ 1.37 million
Nov 2, 2022 $ 3.69
+1.52%
$ 61.39 million $ 1.19 million
Nov 1, 2022 $ 3.63
-0.05%
$ 60.44 million $ 1.08 million
Oct 31, 2022 $ 3.63
-1.87%
$ 60.46 million $ 1.14 million
Oct 30, 2022 $ 3.71
-5.50%
$ 61.65 million $ 1.13 million
Oct 29, 2022 $ 3.92
-2.88%
$ 65.24 million $ 1.48 million
Oct 28, 2022 $ 4.04
+3.38%
$ 67.17 million $ 1.38 million
Oct 27, 2022 $ 3.91
-5.34%
$ 64.97 million $ 1.13 million
Oct 26, 2022 $ 4.13
-2.16%
$ 68.63 million $ 1.9 million
Oct 25, 2022 $ 4.21
+7.18%
$ 70.1 million $ 1.94 million
Oct 24, 2022 $ 3.93
-2.45%
$ 65.38 million $ 1.47 million
Oct 23, 2022 $ 4.03
+2.74%
$ 67.02 million $ 1.17 million
Oct 22, 2022 $ 3.92
-0.26%
$ 65.24 million $ 921,145
Oct 21, 2022 $ 3.94
+6.11%
$ 65.45 million $ 1.21 million
Oct 20, 2022 $ 3.71
-1.67%
$ 61.63 million $ 1.29 million
Oct 19, 2022 $ 3.77
-3.63%
$ 62.68 million $ 1.62 million
Oct 18, 2022 $ 3.92
-2.98%
$ 65.05 million $ 1.97 million
Oct 17, 2022 $ 4.03
+13.94%
$ 66.98 million $ 2.52 million
Oct 16, 2022 $ 3.54
-1.87%
$ 58.75 million $ 981,346
Oct 15, 2022 $ 3.61
-3.25%
$ 59.87 million $ 1.05 million
Oct 14, 2022 $ 3.71
+1.83%
$ 61.59 million $ 1.21 million
Oct 13, 2022 $ 3.65
+4.86%
$ 60.47 million $ 2.12 million
Oct 12, 2022 $ 3.48
+4.45%
$ 57.65 million $ 1.14 million
Oct 11, 2022 $ 3.33
-5.35%
$ 55.19 million $ 1.08 million
Oct 10, 2022 $ 3.52
-4.85%
$ 58.3 million $ 1.01 million
Oct 9, 2022 $ 3.7
-2.12%
$ 61.27 million $ 1.06 million
Oct 8, 2022 $ 3.78
-0.01%
$ 62.59 million $ 1.32 million
Oct 7, 2022 $ 3.78
+12.85%
$ 62.6 million $ 2.55 million
Oct 6, 2022 $ 3.35
-1.21%
$ 55.46 million $ 1.16 million