Meerkat Shares Historical Data

MSHARE Page 3
Download
Date Close Price change Market cap Trading volume
May 22, 2023 $ 6.2
-0.41%
$ -- $ 0
May 21, 2023 $ 6.23
-9.02%
$ -- $ 62
May 20, 2023 $ 6.84
+0.32%
$ -- $ 11
May 19, 2023 $ 6.82
-13.71%
$ -- $ 168
May 18, 2023 $ 7.74
-0.08%
$ -- $ 2
May 17, 2023 $ 7.75
+0.02%
$ -- $ 2
May 16, 2023 $ 7.75
-7.07%
$ -- $ 63
May 15, 2023 $ 8.35
+12.83%
$ -- $ 88
May 14, 2023 $ 7.4
-8.46%
$ -- $ 43
May 13, 2023 $ 8.09
+2.11%
$ -- $ 5
May 12, 2023 $ 7.92
+0.81%
$ -- $ 18
May 11, 2023 $ 7.86
+4.38%
$ -- $ 5
May 10, 2023 $ 7.53
+4.10%
$ -- $ 86
May 9, 2023 $ 6.73
-4.39%
$ -- $ 127
May 8, 2023 $ 7.03
-11.07%
$ -- $ 107
May 7, 2023 $ 7.97
-10.72%
$ -- $ 68
May 6, 2023 $ 8.92
+9.82%
$ -- $ 45
May 5, 2023 $ 8.13
-0.04%
$ -- $ 84
May 4, 2023 $ 8.56
-0.23%
$ -- $ 0
May 3, 2023 $ 8.59
-8.67%
$ -- $ 46
May 2, 2023 $ 9.39
+1.94%
$ -- $ 9
May 1, 2023 $ 9.21
-16.19%
$ -- $ 9
Apr 30, 2023 $ 10.98
+17.10%
$ -- $ 3
Apr 29, 2023 $ 9.38
+0.47%
$ -- $ 0.00001
Apr 28, 2023 $ 9.34
+0.42%
$ -- $ 6
Apr 27, 2023 $ 9.4
+0.06%
$ -- $ 4
Apr 26, 2023 $ 9.4
-1.02%
$ -- $ 6
Apr 25, 2023 $ 9.49
-0.13%
$ -- $ 9
Apr 24, 2023 $ 9.5
-12.36%
$ -- $ 49
Apr 23, 2023 $ 10.86
+1.30%
$ -- $ 3
Apr 22, 2023 $ 10.72
+0.16%
$ -- $ 6
Apr 20, 2023 $ 10.75
-0.12%
$ -- $ 0
Apr 19, 2023 $ 10.75
+1.34%
$ -- $ 2
Apr 18, 2023 $ 10.61
+0.23%
$ -- $ 0
Apr 17, 2023 $ 10.59
-1.75%
$ -- $ 17
Apr 16, 2023 $ 10.76
-9.44%
$ -- $ 37
Apr 15, 2023 $ 11.87
+1.43%
$ -- $ 9
Apr 14, 2023 $ 11.7
-2.61%
$ -- $ 59
Apr 13, 2023 $ 12.02
-2.26%
$ -- $ 6
Apr 12, 2023 $ 12.31
-0.07%
$ -- $ 1
Apr 11, 2023 $ 12.31
+4.17%
$ -- $ 43
Apr 10, 2023 $ 11.83
+4.21%
$ -- $ 34
Apr 9, 2023 $ 11.34
-6.50%
$ -- $ 22
Apr 8, 2023 $ 12.3
+2.64%
$ -- $ 1
Apr 7, 2023 $ 11.99
+1.36%
$ -- $ 4
Apr 6, 2023 $ 11.83
-3.86%
$ -- $ 15
Apr 5, 2023 $ 12.31
+1.04%
$ -- $ 16
Apr 4, 2023 $ 12.18
-4.78%
$ -- $ 59
Apr 3, 2023 $ 12.81
+18.56%
$ -- $ 206
Apr 2, 2023 $ 10.79
-17.45%
$ -- $ 135