Meter Governance Historical Data

MTRG Page 3
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 0.032
-0.34%
$ 1.03 million $ 72,521
Jan 15, 2026 $ 0.0321
-1.26%
$ 1.04 million $ 76,955
Jan 14, 2026 $ 0.0325
-1.19%
$ 1.05 million $ 75,329
Jan 13, 2026 $ 0.0329
+1.74%
$ 1.06 million $ 75,761
Jan 12, 2026 $ 0.0324
-1.51%
$ 1.05 million $ 77,595
Jan 11, 2026 $ 0.0329
+2.48%
$ 1.06 million $ 79,217
Jan 10, 2026 $ 0.0321
+2.57%
$ 1.04 million $ 76,064
Jan 9, 2026 $ 0.0313
-2.12%
$ 1.01 million $ 81,184
Jan 8, 2026 $ 0.032
-1.48%
$ 1.03 million $ 67,524
Jan 7, 2026 $ 0.0325
-6.31%
$ 1.05 million $ 79,691
Jan 6, 2026 $ 0.0341
+5.89%
$ 1.1 million $ 73,197
Jan 5, 2026 $ 0.0322
+1.48%
$ 1.04 million $ 63,665
Jan 4, 2026 $ 0.0317
+3.59%
$ 1.02 million $ 75,138
Jan 3, 2026 $ 0.0306
+1.94%
$ 988,338 $ 75,538
Jan 2, 2026 $ 0.03
+1.36%
$ 969,519 $ 75,436
Jan 1, 2026 $ 0.0297
-2.73%
$ 957,364 $ 81,937
Dec 31, 2025 $ 0.0305
-4.09%
$ 984,216 $ 67,383
Dec 30, 2025 $ 0.0318
-2.62%
$ 1.03 million $ 80,770
Dec 29, 2025 $ 0.0327
-3.20%
$ 1.06 million $ 73,013
Dec 28, 2025 $ 0.0337
-0.63%
$ 1.09 million $ 76,564
Dec 27, 2025 $ 0.034
+2.96%
$ 1.1 million $ 77,623
Dec 26, 2025 $ 0.0329
-5.32%
$ 1.07 million $ 69,877
Dec 25, 2025 $ 0.0347
+4.96%
$ 1.12 million $ 78,535
Dec 24, 2025 $ 0.033
-0.85%
$ 1.07 million $ 64,341
Dec 23, 2025 $ 0.0332
-3.67%
$ 1.07 million $ 71,311
Dec 22, 2025 $ 0.0346
+3.90%
$ 1.11 million $ 80,426
Dec 21, 2025 $ 0.0333
-0.76%
$ 1.07 million $ 86,838
Dec 20, 2025 $ 0.0335
+0.80%
$ 1.08 million $ 65,230
Dec 19, 2025 $ 0.0333
+6.73%
$ 1.07 million $ 72,146
Dec 18, 2025 $ 0.0313
-1.90%
$ 1.01 million $ 80,385
Dec 17, 2025 $ 0.0319
-1.91%
$ 1.03 million $ 55,810
Dec 16, 2025 $ 0.0324
+5.83%
$ 1.05 million $ 70,393
Dec 15, 2025 $ 0.0306
-11.47%
$ 987,252 $ 60,742
Dec 14, 2025 $ 0.0346
-0.08%
$ 1.12 million $ 65,074
Dec 13, 2025 $ 0.0347
-1.28%
$ 1.12 million $ 66,235
Dec 12, 2025 $ 0.0351
-1.63%
$ 1.13 million $ 65,802
Dec 11, 2025 $ 0.0356
-6.51%
$ 1.15 million $ 63,226
Dec 10, 2025 $ 0.0381
+0.09%
$ 1.23 million $ 63,761
Dec 9, 2025 $ 0.0381
+5.35%
$ 1.23 million $ 61,348
Dec 8, 2025 $ 0.0362
+1.76%
$ 1.17 million $ 65,380
Dec 7, 2025 $ 0.0355
+0.99%
$ 1.15 million $ 60,239
Dec 6, 2025 $ 0.0352
-0.58%
$ 1.14 million $ 67,022
Dec 5, 2025 $ 0.0354
-4.31%
$ 1.14 million $ 64,856
Dec 4, 2025 $ 0.037
+5.02%
$ 1.19 million $ 69,281
Dec 3, 2025 $ 0.0353
-0.81%
$ 1.14 million $ 70,432
Dec 2, 2025 $ 0.0355
+0.54%
$ 1.15 million $ 63,272
Dec 1, 2025 $ 0.0354
-5.04%
$ 1.14 million $ 63,595
Nov 30, 2025 $ 0.0372
-15.74%
$ 1.2 million $ 69,448
Nov 29, 2025 $ 0.0447
+19.99%
$ 1.43 million $ 56,371
Nov 28, 2025 $ 0.0372
+8.29%
$ 1.2 million $ 66,135