Meter Governance Historical Data

MTRG Page 28
Download
Date Close Price change Market cap Trading volume
Oct 15, 2022 $ 3.61
-3.25%
$ 59.87 million $ 1.05 million
Oct 14, 2022 $ 3.71
+1.83%
$ 61.59 million $ 1.21 million
Oct 13, 2022 $ 3.65
+4.86%
$ 60.47 million $ 2.12 million
Oct 12, 2022 $ 3.48
+4.45%
$ 57.65 million $ 1.14 million
Oct 11, 2022 $ 3.33
-5.35%
$ 55.19 million $ 1.08 million
Oct 10, 2022 $ 3.52
-4.85%
$ 58.3 million $ 1.01 million
Oct 9, 2022 $ 3.7
-2.12%
$ 61.27 million $ 1.06 million
Oct 8, 2022 $ 3.78
-0.01%
$ 62.59 million $ 1.32 million
Oct 7, 2022 $ 3.78
+12.85%
$ 62.6 million $ 2.55 million
Oct 6, 2022 $ 3.35
-1.21%
$ 55.46 million $ 1.16 million
Oct 5, 2022 $ 3.39
-3.72%
$ 56.14 million $ 1.33 million
Oct 4, 2022 $ 3.52
+7.42%
$ 58.3 million $ 1.27 million
Oct 3, 2022 $ 3.28
+4.31%
$ 54.28 million $ 1.19 million
Oct 2, 2022 $ 3.14
-1.88%
$ 52.02 million $ 1.11 million
Oct 1, 2022 $ 3.2
-3.64%
$ 53.02 million $ 1.38 million
Sep 30, 2022 $ 3.32
-2.97%
$ 55.02 million $ 1.2 million
Sep 29, 2022 $ 3.43
-2.46%
$ 56.7 million $ 1.19 million
Sep 28, 2022 $ 3.51
-2.55%
$ 58.13 million $ 1.29 million
Sep 27, 2022 $ 3.6
-3.96%
$ 59.65 million $ 1.23 million
Sep 26, 2022 $ 3.75
+2.30%
$ 62.09 million $ 1.29 million
Sep 25, 2022 $ 3.67
-3.89%
$ 60.68 million $ 1.07 million
Sep 24, 2022 $ 3.82
-5.07%
$ 63.12 million $ 1.2 million
Sep 23, 2022 $ 4.02
-1.05%
$ 66.52 million $ 1.65 million
Sep 22, 2022 $ 4.06
+14.28%
$ -- $ 1.51 million
Sep 21, 2022 $ 3.55
+2.45%
$ -- $ 2.07 million
Sep 20, 2022 $ 3.46
-8.39%
$ -- $ 1.57 million
Sep 19, 2022 $ 3.78
-3.25%
$ -- $ 1.45 million
Sep 18, 2022 $ 3.9
-3.00%
$ -- $ 1.46 million
Sep 17, 2022 $ 4.02
+0.58%
$ -- $ 1.25 million
Sep 16, 2022 $ 4
-2.03%
$ -- $ 1.55 million
Sep 15, 2022 $ 4.08
-1.17%
$ -- $ 1.78 million
Sep 14, 2022 $ 4.13
+8.64%
$ -- $ 2.13 million
Sep 13, 2022 $ 3.8
-6.43%
$ -- $ 2.22 million
Sep 12, 2022 $ 4.07
-0.36%
$ -- $ 1.68 million
Sep 11, 2022 $ 4.08
+5.84%
$ -- $ 2.44 million
Sep 10, 2022 $ 3.86
+3.24%
$ -- $ 1.63 million
Sep 9, 2022 $ 3.74
+13.13%
$ -- $ 2.48 million
Sep 8, 2022 $ 3.3
+2.40%
$ -- $ 1.11 million
Sep 7, 2022 $ 3.22
+4.48%
$ -- $ 1.13 million
Sep 6, 2022 $ 3.09
-1.85%
$ -- $ 1.39 million
Sep 5, 2022 $ 3.14
+0.58%
$ -- $ 1.01 million
Sep 4, 2022 $ 3.13
+1.93%
$ -- $ 867,137
Sep 3, 2022 $ 3.07
+2.76%
$ -- $ 828,639
Sep 2, 2022 $ 2.98
-1.55%
$ -- $ 912,641
Sep 1, 2022 $ 3.03
+2.59%
$ -- $ 1 million
Aug 31, 2022 $ 2.95
-2.37%
$ -- $ 1.04 million
Aug 30, 2022 $ 3.03
-1.69%
$ -- $ 1.12 million
Aug 29, 2022 $ 3.08
+7.29%
$ -- $ 1.24 million
Aug 28, 2022 $ 2.87
-0.15%
$ -- $ 1.11 million
Aug 27, 2022 $ 2.87
+1.26%
$ -- $ 993,089