Meter Governance Historical Data

MTRG Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 2.18
-4.82%
$ 37.38 million $ 1.61 million
May 22 $ 2.32
+3.77%
$ 38.28 million $ 1.11 million
May 15 $ 2.3
-0.89%
$ 37.35 million $ 753,437
May 8 $ 2.33
-12.49%
$ 38.82 million $ 1.51 million
May 1 $ 2.66
-12.32%
$ 44.4 million $ 2.17 million
Apr 24 $ 3.41
+5.59%
$ 50.63 million $ 2.46 million
Apr 17 $ 3.27
-25.03%
$ 53.98 million $ 3.79 million
Apr 10 $ 3.38
+5.54%
$ 72.97 million $ 1.92 million
Apr 3 $ 3.2
+9.01%
$ 53.56 million $ 2.87 million
Mar 27 $ 2.94
-2.52%
$ 49.11 million $ 1.51 million
Mar 20 $ 2.95
-7.64%
$ 50.39 million $ 1.63 million
Mar 13 $ 3.11
+16.12%
$ 53.49 million $ 4.14 million
Mar 6 $ 2.54
-8.36%
$ 44.78 million $ 2.68 million
Feb 27 $ 2.77
-7.11%
$ 46.31 million $ 3.12 million
Feb 20 $ 2.98
-18.88%
$ 49.87 million $ 4.49 million
Feb 13 $ 3.68
+4.70%
$ 61.48 million $ 5.36 million
Feb 6 $ 3.51
+35.30%
$ 58.7 million $ 9.63 million
Jan 30 $ 2.6
-8.79%
$ 43.52 million $ 7.25 million
Jan 23 $ 2.92
+5.29%
$ 47.73 million $ 3.88 million
Jan 16 $ 2.77
+5.17%
$ 46.38 million $ 4.54 million
Jan 9 $ 2.64
+35.53%
$ 44.1 million $ 5.15 million
Jan 2 $ 1.95
+3.39%
$ 32.56 million $ 2.59 million
Dec 26 $ 1.88
-2.86%
$ 31.5 million $ 2.91 million
Dec 19 $ 1.93
-2.35%
$ 32.29 million $ 3.66 million
Dec 12 $ 1.98
-13.72%
$ 33.08 million $ 5.49 million
Dec 5 $ 2.36
+2.75%
$ 38.32 million $ 5.17 million
Nov 28 $ 2.3
+0.91%
$ 38.43 million $ 6.79 million
Nov 21 $ 2.26
-0.73%
$ 38.08 million $ 6.87 million
Nov 14 $ 2.23
-0.71%
$ 38.03 million $ 4.69 million
Nov 7 $ 2.24
-39.18%
$ 37.46 million $ 12.67 million
Oct 31 $ 3.69
-0.35%
$ 61.54 million $ 9.13 million
Oct 24 $ 3.71
-8.09%
$ 61.65 million $ 10.42 million
Oct 17 $ 4.03
+13.87%
$ 67.02 million $ 10.7 million
Oct 10 $ 3.54
-4.28%
$ 58.75 million $ 8.6 million
Oct 3 $ 3.7
+17.67%
$ 61.27 million $ 9.87 million
Sep 26 $ 3.14
-14.34%
$ 52.02 million $ 8.68 million
Sep 19 $ 3.82
-2.27%
$ 60.68 million $ 9.45 million
Sep 12 $ 3.9
-4.36%
$ -- $ 12.07 million
Sep 5 $ 4.08
+30.51%
$ -- $ 11.19 million
Aug 29 $ 3.13
+8.99%
$ -- $ 7.01 million
Aug 22 $ 2.87
+2.71%
$ -- $ 8.73 million
Aug 15 $ 2.79
-21.60%
$ -- $ 9 million
Aug 8 $ 3.56
-4.12%
$ -- $ 10.48 million
Aug 1 $ 3.72
+10.68%
$ -- $ 9.08 million
Jul 25 $ 3.36
+3.99%
$ -- $ 679.49 million
Jul 18 $ 3.23
+44.02%
$ -- $ 13.8 million
Jul 11 $ 2.24
+6.07%
$ -- $ 6.58 million
Jul 4 $ 2.11
+14.88%
$ -- $ 7.08 million
Jun 27 $ 1.84
-21.17%
$ -- $ 6.38 million
Jun 20 $ 2.33
+12.88%
$ -- $ 8.62 million