Meter Governance Historical Data

MTRG Page 3
Download
Date Close Price change Market cap Trading volume
Jul 15 $ 0.812
+7.64%
$ 28.03 million $ 567,668
Jul 8 $ 0.75
-5.79%
$ 27.37 million $ 314,868
Jul 1 $ 0.806
-9.73%
$ 28.92 million $ 1.23 million
Jun 24 $ 0.898
+3.12%
$ 29.72 million $ 782,916
Jun 17 $ 0.884
-20.06%
$ 28.96 million $ 896,549
Jun 10 $ 1.12
-0.26%
$ 36.81 million $ 1.73 million
Jun 3 $ 1.14
+0.58%
$ 37.3 million $ 1.91 million
May 27 $ 1.13
-5.26%
$ 37.65 million $ 1.56 million
May 20 $ 1.26
+1.29%
$ 39.72 million $ 1.52 million
May 13 $ 1.28
-5.80%
$ 44.96 million $ 1.66 million
May 6 $ 1.35
-6.62%
$ 49.01 million $ 1.36 million
Apr 29 $ 1.44
-2.48%
$ 51.94 million $ 1.72 million
Apr 22 $ 1.4
-6.43%
$ 53.21 million $ 1.69 million
Apr 15 $ 1.51
-6.82%
$ 53.78 million $ 1.38 million
Apr 8 $ 1.69
-13.06%
$ 57.92 million $ 993,889
Apr 1 $ 1.9
-3.79%
$ 69.52 million $ 937,858
Mar 25 $ 2.08
-14.82%
$ 70.84 million $ 2.06 million
Mar 18 $ 2.36
-3.35%
$ 64.16 million $ 1.46 million
Mar 11 $ 2.57
-13.58%
$ 64.09 million $ 2.37 million
Mar 4 $ 2.88
+25.08%
$ 77.58 million $ 3.09 million
Feb 26 $ 2.3
-13.90%
$ 51.54 million $ 2.66 million
Feb 19 $ 2.68
-2.31%
$ 59.84 million $ 3.02 million
Feb 12 $ 2.74
-4.87%
$ 61.24 million $ 3.89 million
Feb 5 $ 2.9
+18.63%
$ 64.35 million $ 2.42 million
Jan 29 $ 2.44
-14.00%
$ 54.57 million $ 3.83 million
Jan 22 $ 2.84
-13.09%
$ 63.38 million $ 2.44 million
Jan 15 $ 2.9
-3.28%
$ 73 million $ 2.69 million
Jan 8 $ 3.08
-2.59%
$ 66.76 million $ 1.64 million
Jan 1 $ 3.21
-12.99%
$ 70.25 million $ 3.25 million
Dec 25 $ 3.43
+62.87%
$ 82.75 million $ 4.55 million
Dec 18 $ 2.18
+1.62%
$ 46.62 million $ 1.44 million
Dec 11 $ 2.09
+2.90%
$ 47.22 million $ 1.85 million
Dec 4 $ 2.08
-3.90%
$ 44.66 million $ 1.26 million
Nov 27 $ 2.17
+3.20%
$ 47.47 million $ 1.41 million
Nov 20 $ 2.11
-16.68%
$ 45.83 million $ 1.36 million
Nov 13 $ 2.59
+15.62%
$ 55.3 million $ 2.99 million
Nov 6 $ 2.01
+13.19%
$ 48.47 million $ 2.08 million
Oct 30 $ 1.77
-6.07%
$ 38.24 million $ 1.99 million
Oct 23 $ 1.89
+21.58%
$ 40.63 million $ 2.19 million
Oct 16 $ 1.55
+4.89%
$ 33.27 million $ 1.61 million
Oct 9 $ 1.52
-4.98%
$ 31.71 million $ 1.22 million
Oct 2 $ 1.6
+3.11%
$ 34.28 million $ 724,743
Sep 25 $ 1.55
+5.86%
$ 33.23 million $ 636,789
Sep 18 $ 1.49
+3.60%
$ 31.24 million $ 451,096
Sep 11 $ 1.44
-7.57%
$ 31.11 million $ 373,437
Sep 4 $ 1.51
-4.71%
$ 33.74 million $ 417,262
Aug 28 $ 1.58
-3.19%
$ 34.12 million $ 447,355
Aug 21 $ 1.61
-3.72%
$ 35.16 million $ 296,533
Aug 14 $ 1.69
-5.59%
$ 36.18 million $ 524,940
Aug 7 $ 1.81
-0.21%
$ 38.43 million $ 555,000