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

12 Aug 2025

LAST: 0.0805	CHANGE: 0.01	OPEN: 0.0722	HIGH: 0.0820	ASK: 0.0000	VOLUME: 108.9K
LAST: 0.0805	CHG(%): 1.54	PREV: 0.4877	LOW: 0.0719	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
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
08 Aug 25	0.0684	0.0704	0.0677	0.0703	91.5K
07 Aug 25	0.0680	0.0689	0.0657	0.0684	121.3K
06 Aug 25	0.0673	0.0702	0.0650	0.0680	169.7K
05 Aug 25	0.0758	0.0770	0.0672	0.0673	170K
04 Aug 25	0.0751	0.0758	0.0729	0.0758	164K
03 Aug 25	0.0837	0.0838	0.0746	0.0751	165.1K

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:	0.48
MA20:	0.59
MA50:	0.48
MA200:	0.38
STO9:	18.13
RSI14:	18.03
WPR14:	-92.46
MTM14:	-0.22
ROC14:	-0.31
Week High:	0.08
Week Low:	0.07
Month High:	0.11
Month Low:	0.07
Volatility:	25.12