Meter Governance Historical Data

MTRG Page 28
Download
Date Close Price change Market cap Trading volume
Aug 17, 2022 $ 3.24
-0.13%
$ -- $ 1.43 million
Aug 16, 2022 $ 3.24
-6.22%
$ -- $ 1.06 million
Aug 15, 2022 $ 3.45
-3.08%
$ -- $ 1.4 million
Aug 14, 2022 $ 3.56
-4.75%
$ -- $ 1.15 million
Aug 13, 2022 $ 3.74
+0.83%
$ -- $ 1.17 million
Aug 12, 2022 $ 3.71
+3.03%
$ -- $ 1.43 million
Aug 11, 2022 $ 3.6
-4.66%
$ -- $ 1.65 million
Aug 10, 2022 $ 3.78
+5.11%
$ -- $ 1.77 million
Aug 9, 2022 $ 3.59
-4.86%
$ -- $ 1.58 million
Aug 8, 2022 $ 3.77
+1.57%
$ -- $ 1.71 million
Aug 7, 2022 $ 3.72
+9.43%
$ -- $ 1.75 million
Aug 6, 2022 $ 3.39
-0.68%
$ -- $ 1.16 million
Aug 5, 2022 $ 3.41
+9.00%
$ -- $ 1.36 million
Aug 4, 2022 $ 3.13
+0.47%
$ -- $ 931,537
Aug 3, 2022 $ 3.11
+1.01%
$ -- $ 1.19 million
Aug 2, 2022 $ 3.08
-4.43%
$ -- $ 1.51 million
Aug 1, 2022 $ 3.22
-3.95%
$ -- $ 1.19 million
Jul 31, 2022 $ 3.36
+3.64%
$ -- $ 1.21 million
Jul 30, 2022 $ 3.24
-0.90%
$ -- $ 1.69 million
Jul 29, 2022 $ 3.27
-2.09%
$ -- $ 1.5 million
Jul 28, 2022 $ 3.34
+12.51%
$ -- $ 396.92 million
Jul 27, 2022 $ 2.97
+5.46%
$ -- $ 197.91 million
Jul 26, 2022 $ 2.82
-3.09%
$ -- $ 79.29 million
Jul 25, 2022 $ 2.91
-9.97%
$ -- $ 970,784
Jul 24, 2022 $ 3.23
-3.59%
$ -- $ 798,314
Jul 23, 2022 $ 3.34
+2.30%
$ -- $ 1.79 million
Jul 22, 2022 $ 3.25
+12.93%
$ -- $ 3.53 million
Jul 21, 2022 $ 2.88
+14.67%
$ -- $ 1.8 million
Jul 20, 2022 $ 2.51
-7.06%
$ -- $ 1.48 million
Jul 19, 2022 $ 2.7
+4.09%
$ -- $ 2.03 million
Jul 18, 2022 $ 2.6
+15.90%
$ -- $ 2.39 million
Jul 17, 2022 $ 2.24
-2.78%
$ -- $ 1.17 million
Jul 16, 2022 $ 2.31
+6.95%
$ -- $ 854,981
Jul 15, 2022 $ 2.16
+5.32%
$ -- $ 985,691
Jul 14, 2022 $ 2.05
+3.80%
$ -- $ 1.02 million
Jul 13, 2022 $ 1.97
+4.75%
$ -- $ 879,738
Jul 12, 2022 $ 1.88
-3.81%
$ -- $ 731,503
Jul 11, 2022 $ 1.96
-7.38%
$ -- $ 940,871
Jul 10, 2022 $ 2.11
-2.53%
$ -- $ 948,155
Jul 9, 2022 $ 2.17
-4.18%
$ -- $ 667,778
Jul 8, 2022 $ 2.26
+0.27%
$ -- $ 1.18 million
Jul 7, 2022 $ 2.26
+6.63%
$ -- $ 1.26 million
Jul 6, 2022 $ 2.12
+8.00%
$ -- $ 906,850
Jul 5, 2022 $ 1.96
-4.14%
$ -- $ 1.18 million
Jul 4, 2022 $ 2.04
+10.94%
$ -- $ 935,986
Jul 3, 2022 $ 1.84
-0.55%
$ -- $ 733,054
Jul 2, 2022 $ 1.85
+3.70%
$ -- $ 697,654
Jul 1, 2022 $ 1.78
-1.56%
$ -- $ 976,111
Jun 30, 2022 $ 1.81
-6.57%
$ -- $ 1.03 million
Jun 29, 2022 $ 1.94
-7.82%
$ -- $ 936,542