Meter Governance Historical Data

MTRG Page 18
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 2.71
-0.56%
$ 60.52 million $ 301,165
Feb 26, 2024 $ 2.72
+1.70%
$ 60.83 million $ 177,459
Feb 25, 2024 $ 2.68
-5.97%
$ 59.84 million $ 212,200
Feb 24, 2024 $ 2.85
+4.92%
$ 63.62 million $ 233,591
Feb 23, 2024 $ 2.71
-4.51%
$ 60.49 million $ 325,055
Feb 22, 2024 $ 2.86
+0.74%
$ 63.8 million $ 394,196
Feb 21, 2024 $ 2.83
-6.94%
$ 63.28 million $ 375,294
Feb 20, 2024 $ 3.05
-6.20%
$ 68.17 million $ 595,425
Feb 19, 2024 $ 3.26
+18.87%
$ 72.75 million $ 880,851
Feb 18, 2024 $ 2.74
+2.13%
$ 61.24 million $ 575,637
Feb 17, 2024 $ 2.69
-4.00%
$ 60 million $ 547,262
Feb 16, 2024 $ 2.8
-0.15%
$ 62.51 million $ 513,507
Feb 15, 2024 $ 2.8
-5.89%
$ 62.49 million $ 634,339
Feb 14, 2024 $ 2.97
+8.32%
$ 66.45 million $ 644,652
Feb 13, 2024 $ 2.75
-3.40%
$ 61.45 million $ 462,441
Feb 12, 2024 $ 2.85
-1.22%
$ 63.62 million $ 516,662
Feb 11, 2024 $ 2.88
-0.82%
$ 64.35 million $ 470,482
Feb 10, 2024 $ 2.9
+5.53%
$ 64.74 million $ 534,825
Feb 9, 2024 $ 2.75
+5.99%
$ 61.39 million $ 463,757
Feb 8, 2024 $ 2.6
+3.34%
$ 58.01 million $ 471,651
Feb 7, 2024 $ 2.51
+1.02%
$ 56.1 million $ 464,445
Feb 6, 2024 $ 2.49
+1.98%
$ 55.5 million $ 244,264
Feb 5, 2024 $ 2.43
-0.37%
$ 54.35 million $ 241,814
Feb 4, 2024 $ 2.44
-1.36%
$ 54.57 million $ 489,332
Feb 3, 2024 $ 2.47
-2.64%
$ 55.23 million $ 506,120
Feb 2, 2024 $ 2.54
-0.09%
$ 56.7 million $ 508,676
Feb 1, 2024 $ 2.54
-2.72%
$ 56.64 million $ 541,647
Jan 31, 2024 $ 2.61
-4.10%
$ 58.23 million $ 557,365
Jan 30, 2024 $ 2.73
-3.23%
$ 60.87 million $ 530,205
Jan 29, 2024 $ 2.82
-0.81%
$ 62.9 million $ 696,144
Jan 28, 2024 $ 2.84
+0.06%
$ 63.38 million $ 451,361
Jan 27, 2024 $ 2.84
-3.00%
$ 63.4 million $ 360,662
Jan 26, 2024 $ 2.92
+6.00%
$ 65.23 million $ 341,672
Jan 25, 2024 $ 2.76
-1.90%
$ 61.58 million $ 353,438
Jan 24, 2024 $ 2.82
+1.84%
$ 62.82 million $ 415,662
Jan 23, 2024 $ 2.76
-6.26%
$ 61.53 million $ 436,621
Jan 22, 2024 $ 2.94
-9.97%
$ 65.63 million $ 535,631
Jan 21, 2024 $ 3.28
+13.19%
$ 73 million $ 1.91 million
Jan 20, 2024 $ 2.9
+5.60%
$ 64.61 million $ 1.47 million
Jan 19, 2024 $ 2.74
+4.15%
$ 60.93 million $ 311,533
Jan 18, 2024 $ 2.63
-6.64%
$ 58.56 million $ 219,311
Jan 17, 2024 $ 2.81
-2.75%
$ 62.57 million $ 237,598
Jan 16, 2024 $ 2.89
+0.17%
$ 64.31 million $ 244,486
Jan 15, 2024 $ 2.89
-3.74%
$ 64.26 million $ 214,277
Jan 14, 2024 $ 3
-2.68%
$ 66.76 million $ 289,514
Jan 13, 2024 $ 3.08
+4.00%
$ 68.61 million $ 223,571
Jan 12, 2024 $ 2.96
-5.36%
$ 65.83 million $ 282,354
Jan 11, 2024 $ 3.13
-6.12%
$ 69.59 million $ 358,240
Jan 10, 2024 $ 3.34
+4.65%
$ 74.1 million $ 201,390
Jan 9, 2024 $ 3.19
-4.12%
$ 70.78 million $ 261,049