Meerkat Shares Historical Data

MSHARE Page 2
Download
Date Close Price change Market cap Trading volume
Feb 18, 2024 $ 12.76
-0.12%
$ -- $ 7,701
Feb 17, 2024 $ 12.78
-1.63%
$ -- $ 5,110
Feb 15, 2024 $ 14.33
-1.26%
$ -- $ 1,353
Feb 14, 2024 $ 14.52
+1.32%
$ -- $ 5,430
Feb 12, 2024 $ 12.85
-1.12%
$ -- $ 2,533
Feb 11, 2024 $ 13
-0.18%
$ -- $ 5,124
Feb 8, 2024 $ 14.72
+0.52%
$ -- $ 4,125
Feb 7, 2024 $ 14.65
-0.72%
$ -- $ 8,952
Feb 6, 2024 $ 13.47
-1.03%
$ -- $ 10,928
Feb 5, 2024 $ 13.61
+1.23%
$ -- $ 11,042
Feb 4, 2024 $ 15.12
-0.19%
$ -- $ 4,180
Feb 3, 2024 $ 15.15
+0.15%
$ -- $ 4,185
Jan 28, 2024 $ 15.15
+0.15%
$ -- $ 7,349
Jan 27, 2024 $ 15.13
-0.27%
$ -- $ 7,343
Jan 21, 2024 $ 17.06
+0.21%
$ -- $ 4,465
Jan 20, 2024 $ 17.02
+1.22%
$ -- $ 4,453
Jan 15, 2024 $ 18.82
-0.63%
$ -- $ 6,501
Jan 14, 2024 $ 18.95
-0.70%
$ -- $ 6,553
Jan 13, 2024 $ 17.21
-0.36%
$ -- $ 6,883
Jan 12, 2024 $ 17.27
-1.53%
$ -- $ 13,072
Jan 11, 2024 $ 17.54
-2.31%
$ -- $ 7,716
Jan 10, 2024 $ 17.93
+1.00%
$ -- $ 6,382
Jan 9, 2024 $ 19.94
-0.38%
$ -- $ 5,983
Jan 8, 2024 $ 20.02
+5.92%
$ -- $ 6,005
Jan 6, 2024 $ 20.24
-0.31%
$ -- $ 8,098
Jan 5, 2024 $ 20.31
-1.71%
$ -- $ 8,124
Jan 4, 2024 $ 20.66
-14.13%
$ -- $ 12,422
Jan 3, 2024 $ 24.05
+0.42%
$ -- $ 173,302
Jan 2, 2024 $ 15.53
+0.82%
$ -- $ 4,190
Jan 1, 2024 $ 15.4
-1.12%
$ -- $ 5,544
Dec 31, 2023 $ 15.58
-1.75%
$ -- $ 15,964
Dec 30, 2023 $ 15.85
+6.32%
$ -- $ 15,083
Dec 29, 2023 $ 14.92
+13.73%
$ -- $ 238,352
Dec 28, 2023 $ 13.12
-10.82%
$ -- $ 8,685
Dec 27, 2023 $ 14.72
-2.99%
$ -- $ 7,996
Dec 26, 2023 $ 15.17
-13.17%
$ -- $ 5,189
Dec 25, 2023 $ 17.45
+5.22%
$ -- $ 27,983
Dec 24, 2023 $ 15.02
-1.36%
$ -- $ 6,480
Dec 23, 2023 $ 15.24
-1.22%
$ -- $ 15,563
Dec 22, 2023 $ 14.5
+4.22%
$ -- $ 5,798
Dec 21, 2023 $ 13.91
+0.44%
$ -- $ 5,565
Dec 18, 2023 $ 17.17
-0.80%
$ -- $ 5,800
Dec 17, 2023 $ 17.34
+0.24%
$ -- $ 9,992
Dec 16, 2023 $ 17.31
+3.40%
$ -- $ 2,683
Dec 13, 2023 $ 16.14
-0.48%
$ -- $ 6,448
Dec 12, 2023 $ 16.22
+0.20%
$ -- $ 6,487
Dec 10, 2023 $ 16.77
-2.28%
$ -- $ 25,193
Dec 9, 2023 $ 17.21
+8.37%
$ -- $ 25,824
Dec 8, 2023 $ 17.69
+1.37%
$ -- $ 4,245
Dec 7, 2023 $ 17.45
-0.37%
$ -- $ 4,186