CC, MTRG-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, MTRG-USD: Meter Governance

18 Aug 2025

LAST: 0.2224	CHANGE: 0.02	OPEN: 0.2024	HIGH: 0.2360	ASK: 0.0000	VOLUME: 133.4K
LAST: 0.2224	CHG(%): 9.88	PREV: 0.2024	LOW: 0.1988	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.2024	0.2360	0.1988	0.2224	133.4K
17 Aug 25	0.1396	0.2263	0.1363	0.2024	215.6K
16 Aug 25	0.1223	0.1621	0.1215	0.1396	130.6K
15 Aug 25	0.0874	0.1399	0.0860	0.1223	168.1K
14 Aug 25	0.0815	0.0916	0.0811	0.0874	104.9K
13 Aug 25	0.0805	0.0817	0.0786	0.0815	96.2K
12 Aug 25	0.0722	0.0820	0.0719	0.0805	108.9K
11 Aug 25	0.0712	0.0762	0.0697	0.0722	96.1K
10 Aug 25	0.0725	0.0726	0.0694	0.0712	98.9K
09 Aug 25	0.0703	0.0727	0.0695	0.0725	93.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.15
MA20:	0.10
MA50:	0.09
MA200:	0.18
STO9:	84.30
RSI14:	85.78
MTM14:	0.15
ROC14:	1.93
Week High:	0.24
Week Low:	0.07
Month High:	0.24
Month Low:	0.07
Volatility:	15.35