Meter Governance Historical Data

MTRG Page 4
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.0344
+1.88%
$ 1.11 million $ 66,253
Nov 26, 2025 $ 0.0338
-1.85%
$ 1.09 million $ 67,049
Nov 25, 2025 $ 0.0344
+3.13%
$ 1.11 million $ 61,389
Nov 24, 2025 $ 0.0333
-2.64%
$ 1.08 million $ 70,065
Nov 23, 2025 $ 0.0342
+0.32%
$ 1.11 million $ 63,341
Nov 22, 2025 $ 0.0343
-5.48%
$ 1.1 million $ 69,269
Nov 21, 2025 $ 0.0368
-19.32%
$ 1.17 million $ 76,365
Nov 20, 2025 $ 0.0436
-23.06%
$ 1.47 million $ 76,791
Nov 19, 2025 $ 0.0567
-8.36%
$ 1.83 million $ 72,369
Nov 18, 2025 $ 0.0584
-1.35%
$ 2 million $ 68,745
Nov 17, 2025 $ 0.0593
-0.71%
$ 1.91 million $ 79,317
Nov 16, 2025 $ 0.0608
-2.40%
$ 1.93 million $ 86,571
Nov 15, 2025 $ 0.0623
-3.55%
$ 2.01 million $ 74,712
Nov 14, 2025 $ 0.0648
-2.75%
$ 2.08 million $ 84,490
Nov 13, 2025 $ 0.0667
-3.05%
$ 2.15 million $ 86,678
Nov 12, 2025 $ 0.069
-0.37%
$ 2.22 million $ 69,223
Nov 11, 2025 $ 0.0692
-2.20%
$ 2.23 million $ 83,879
Nov 10, 2025 $ 0.0708
-0.36%
$ 2.28 million $ 63,761
Nov 9, 2025 $ 0.071
+0.90%
$ 2.29 million $ 90,161
Nov 8, 2025 $ 0.0704
-5.99%
$ 2.27 million $ 83,543
Nov 7, 2025 $ 0.0749
-7.02%
$ 2.42 million $ 89,052
Nov 6, 2025 $ 0.0805
-0.78%
$ 2.6 million $ 82,663
Nov 5, 2025 $ 0.0811
+4.62%
$ 2.62 million $ 86,199
Nov 4, 2025 $ 0.0775
-8.38%
$ 2.5 million $ 71,938
Nov 3, 2025 $ 0.0846
-1.83%
$ 2.73 million $ 62,092
Nov 2, 2025 $ 0.0862
-1.62%
$ 2.78 million $ 70,111
Nov 1, 2025 $ 0.0875
-2.88%
$ 2.83 million $ 71,568
Oct 31, 2025 $ 0.0851
+14.92%
$ 2.75 million $ 76,959
Oct 30, 2025 $ 0.074
-5.34%
$ 2.39 million $ 74,535
Oct 29, 2025 $ 0.0782
-7.24%
$ 2.52 million $ 70,416
Oct 28, 2025 $ 0.0842
-1.26%
$ 2.72 million $ 72,836
Oct 27, 2025 $ 0.0853
+0.23%
$ 2.75 million $ 17,795
Oct 26, 2025 $ 0.0851
-0.05%
$ 2.75 million $ 17,966
Oct 25, 2025 $ 0.0852
-2.50%
$ 2.75 million $ 15,718
Oct 24, 2025 $ 0.0865
-6.78%
$ 2.82 million $ 64,709
Oct 23, 2025 $ 0.0926
+4.01%
$ 2.99 million $ 71,277
Oct 22, 2025 $ 0.0861
+0.14%
$ 2.88 million $ 111,778
Oct 21, 2025 $ 0.0867
+14.58%
$ 2.78 million $ 85,808
Oct 20, 2025 $ 0.0757
-1.27%
$ 2.44 million $ 70,024
Oct 19, 2025 $ 0.0768
-0.93%
$ 2.48 million $ 74,364
Oct 18, 2025 $ 0.0776
+2.84%
$ 2.5 million $ 69,453
Oct 17, 2025 $ 0.0754
-2.04%
$ 2.43 million $ 66,333
Oct 16, 2025 $ 0.077
-3.09%
$ 2.48 million $ 74,141
Oct 15, 2025 $ 0.0794
-4.25%
$ 2.56 million $ 80,633
Oct 14, 2025 $ 0.083
-0.23%
$ 2.68 million $ 85,157
Oct 13, 2025 $ 0.0831
+0.51%
$ 2.68 million $ 66,955
Oct 12, 2025 $ 0.0827
-2.72%
$ 2.67 million $ 67,512
Oct 11, 2025 $ 0.085
-2.14%
$ 2.8 million $ 65,279
Oct 10, 2025 $ 0.0869
-7.60%
$ 2.8 million $ 69,392
Oct 9, 2025 $ 0.094
+0.25%
$ 3.03 million $ 68,502