Meter Governance Historical Data

MTRG Page 6
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $ 0.242
+7.96%
$ 7.7 million $ 93,880
Aug 18, 2025 $ 0.224
+10.59%
$ 7.23 million $ 97,467
Aug 17, 2025 $ 0.202
+44.77%
$ 6.52 million $ 142,262
Aug 16, 2025 $ 0.139
+14.56%
$ 4.5 million $ 105,248
Aug 15, 2025 $ 0.0978
+11.83%
$ 3.16 million $ 91,433
Aug 14, 2025 $ 0.0875
+7.33%
$ 2.82 million $ 92,380
Aug 13, 2025 $ 0.0815
+1.18%
$ 2.63 million $ 93,493
Aug 12, 2025 $ 0.0806
+11.40%
$ 2.6 million $ 101,172
Aug 11, 2025 $ 0.0723
+1.50%
$ 2.33 million $ 95,663
Aug 10, 2025 $ 0.0712
-1.76%
$ 2.3 million $ 98,369
Aug 9, 2025 $ 0.0725
+3.09%
$ 2.34 million $ 92,023
Aug 8, 2025 $ 0.0703
+2.80%
$ 2.27 million $ 89,823
Aug 7, 2025 $ 0.0684
+0.69%
$ 2.21 million $ 120,288
Aug 6, 2025 $ 0.0679
+0.84%
$ 2.19 million $ 167,169
Aug 5, 2025 $ 0.0674
-11.07%
$ 2.17 million $ 175,815
Aug 4, 2025 $ 0.0758
+0.91%
$ 2.45 million $ 162,233
Aug 3, 2025 $ 0.0756
-9.76%
$ 2.42 million $ 168,551
Aug 2, 2025 $ 0.0837
-4.75%
$ 2.7 million $ 165,943
Aug 1, 2025 $ 0.0886
+4.59%
$ 2.84 million $ 156,742
Jul 31, 2025 $ 0.0847
+0.12%
$ 2.73 million $ 172,325
Jul 30, 2025 $ 0.0847
-4.26%
$ 2.73 million $ 160,241
Jul 29, 2025 $ 0.0884
-3.88%
$ 2.85 million $ 165,137
Jul 28, 2025 $ 0.092
-9.68%
$ 2.97 million $ 186,146
Jul 27, 2025 $ 0.102
+2.92%
$ 3.29 million $ 187,082
Jul 26, 2025 $ 0.099
+1.38%
$ 3.19 million $ 79,410
Jul 25, 2025 $ 0.0977
-4.20%
$ 3.15 million $ 108,555
Jul 24, 2025 $ 0.102
-1.43%
$ 3.29 million $ 124,924
Jul 23, 2025 $ 0.103
-3.55%
$ 3.34 million $ 146,488
Jul 22, 2025 $ 0.107
+12.34%
$ 3.46 million $ 149,576
Jul 21, 2025 $ 0.0954
-2.41%
$ 3.08 million $ 142,515
Jul 20, 2025 $ 0.0977
+0.96%
$ 3.15 million $ 152,668
Jul 19, 2025 $ 0.0968
+0.80%
$ 3.13 million $ 168,958
Jul 18, 2025 $ 0.0961
+15.76%
$ 3.1 million $ 165,230
Jul 17, 2025 $ 0.083
+1.14%
$ 2.68 million $ 172,699
Jul 16, 2025 $ 0.082
+7.45%
$ 2.65 million $ 167,245
Jul 15, 2025 $ 0.0763
+1.24%
$ 2.46 million $ 170,228
Jul 14, 2025 $ 0.0754
+0.50%
$ 2.43 million $ 155,349
Jul 13, 2025 $ 0.0751
+0.91%
$ 2.42 million $ 160,621
Jul 12, 2025 $ 0.0744
+0.73%
$ 2.4 million $ 146,179
Jul 11, 2025 $ 0.0738
-6.25%
$ 2.38 million $ 172,914
Jul 10, 2025 $ 0.0764
-7.58%
$ 2.45 million $ 149,739
Jul 9, 2025 $ 0.0826
-1.75%
$ 2.67 million $ 237,121
Jul 8, 2025 $ 0.084
+3.90%
$ 2.71 million $ 165,956
Jul 7, 2025 $ 0.0814
-2.85%
$ 2.63 million $ 169,938
Jul 6, 2025 $ 0.0838
+3.09%
$ 2.7 million $ 153,670
Jul 5, 2025 $ 0.0813
-2.94%
$ 2.62 million $ 149,957
Jul 4, 2025 $ 0.0838
-0.31%
$ 2.7 million $ 132,297
Jul 3, 2025 $ 0.084
-0.87%
$ 2.71 million $ 133,363
Jul 2, 2025 $ 0.0847
+0.24%
$ 2.73 million $ 138,485
Jul 1, 2025 $ 0.0845
-7.94%
$ 2.73 million $ 138,678