Meter Governance Historical Data

MTRG Page 5
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 0.0938
+0.93%
$ 3.03 million $ 66,187
Oct 7, 2025 $ 0.0928
-2.78%
$ 2.99 million $ 65,970
Oct 6, 2025 $ 0.0954
-2.81%
$ 3.08 million $ 66,439
Oct 5, 2025 $ 0.0982
-1.55%
$ 3.17 million $ 68,722
Oct 4, 2025 $ 0.0997
-2.78%
$ 3.22 million $ 67,091
Oct 3, 2025 $ 0.102
+0.11%
$ 3.31 million $ 66,592
Oct 2, 2025 $ 0.102
+5.61%
$ 3.29 million $ 68,065
Oct 1, 2025 $ 0.0962
+12.53%
$ 3.12 million $ 74,422
Sep 30, 2025 $ 0.0854
-6.95%
$ 2.76 million $ 69,871
Sep 29, 2025 $ 0.0919
+4.67%
$ 2.97 million $ 76,366
Sep 28, 2025 $ 0.0878
-0.75%
$ 2.83 million $ 68,151
Sep 27, 2025 $ 0.0886
-0.86%
$ 2.86 million $ 61,326
Sep 26, 2025 $ 0.0894
+0.65%
$ 2.88 million $ 62,797
Sep 25, 2025 $ 0.0884
-5.21%
$ 2.86 million $ 69,056
Sep 24, 2025 $ 0.0932
-0.92%
$ 3.01 million $ 61,428
Sep 23, 2025 $ 0.094
-0.57%
$ 3.03 million $ 65,355
Sep 22, 2025 $ 0.0947
-4.72%
$ 3.05 million $ 62,602
Sep 21, 2025 $ 0.0994
-0.97%
$ 3.21 million $ 66,380
Sep 20, 2025 $ 0.1
-0.47%
$ 3.23 million $ 66,648
Sep 19, 2025 $ 0.101
-4.36%
$ 3.25 million $ 70,738
Sep 18, 2025 $ 0.106
+4.41%
$ 3.42 million $ 63,457
Sep 17, 2025 $ 0.101
+1.62%
$ 3.27 million $ 67,452
Sep 16, 2025 $ 0.0996
-1.87%
$ 3.21 million $ 66,432
Sep 15, 2025 $ 0.101
-2.01%
$ 3.27 million $ 78,797
Sep 14, 2025 $ 0.104
-1.14%
$ 3.33 million $ 71,844
Sep 13, 2025 $ 0.105
-6.16%
$ 3.38 million $ 73,315
Sep 12, 2025 $ 0.111
+1.20%
$ 3.6 million $ 85,207
Sep 11, 2025 $ 0.11
-0.25%
$ 3.55 million $ 70,091
Sep 10, 2025 $ 0.11
+1.02%
$ 3.55 million $ 80,777
Sep 9, 2025 $ 0.109
+1.59%
$ 3.51 million $ 82,311
Sep 8, 2025 $ 0.107
+4.68%
$ 3.46 million $ 79,206
Sep 7, 2025 $ 0.102
-6.08%
$ 3.31 million $ 79,385
Sep 6, 2025 $ 0.109
-0.76%
$ 3.52 million $ 70,770
Sep 5, 2025 $ 0.11
+0.40%
$ 3.55 million $ 74,117
Sep 4, 2025 $ 0.109
-2.06%
$ 3.53 million $ 78,262
Sep 3, 2025 $ 0.112
+0.59%
$ 3.61 million $ 76,575
Sep 2, 2025 $ 0.111
+3.27%
$ 3.59 million $ 85,642
Sep 1, 2025 $ 0.108
+3.71%
$ 3.48 million $ 76,274
Aug 31, 2025 $ 0.108
+5.87%
$ 3.36 million $ 80,859
Aug 30, 2025 $ 0.0975
+2.73%
$ 3.28 million $ 73,480
Aug 29, 2025 $ 0.095
-1.53%
$ 3.06 million $ 86,338
Aug 28, 2025 $ 0.0964
-25.14%
$ 3.11 million $ 93,637
Aug 27, 2025 $ 0.128
+10.19%
$ 4.14 million $ 65,234
Aug 26, 2025 $ 0.116
+1.03%
$ 3.74 million $ 75,349
Aug 25, 2025 $ 0.115
-12.81%
$ 3.71 million $ 87,672
Aug 24, 2025 $ 0.131
-11.16%
$ 4.26 million $ 100,869
Aug 23, 2025 $ 0.151
-25.18%
$ 4.86 million $ 127,193
Aug 22, 2025 $ 0.203
-6.54%
$ 6.53 million $ 96,374
Aug 21, 2025 $ 0.214
-20.65%
$ 7.01 million $ 90,717
Aug 20, 2025 $ 0.267
+10.85%
$ 8.73 million $ 102,926