Merit Circle Historical Data

MC Page 10
Download
Date Close Price change Market cap Trading volume
Mar 28, 2025 $ 2.77
-0.77%
$ 28.41 million $ 7.16 million
Mar 27, 2025 $ 2.79
+1.36%
$ 28.67 million $ 14.7 million
Mar 26, 2025 $ 2.75
+2.84%
$ 28.24 million $ 13.8 million
Mar 25, 2025 $ 2.68
-0.27%
$ 27.51 million $ 8.76 million
Mar 24, 2025 $ 2.69
-0.87%
$ 27.6 million $ 9.59 million
Mar 23, 2025 $ 2.71
-2.99%
$ 27.83 million $ 9.5 million
Mar 22, 2025 $ 2.79
+1.50%
$ 28.7 million $ 11.79 million
Mar 21, 2025 $ 2.75
+1.61%
$ 28.27 million $ 12.24 million
Mar 20, 2025 $ 2.73
+2.16%
$ 28.06 million $ 8.5 million
Mar 19, 2025 $ 2.7
-2.09%
$ 27.69 million $ 9.61 million
Mar 18, 2025 $ 2.74
+6.93%
$ 28.19 million $ 6.81 million
Mar 17, 2025 $ 2.56
+2.75%
$ 26.29 million $ 4.14 million
Mar 16, 2025 $ 2.46
-4.22%
$ 25.28 million $ 3.72 million
Mar 15, 2025 $ 2.57
-0.48%
$ 26.41 million $ 3.79 million
Mar 14, 2025 $ 2.57
-1.69%
$ 26.41 million $ 3.88 million
Mar 13, 2025 $ 2.61
+1.08%
$ 26.83 million $ 3.8 million
Mar 12, 2025 $ 2.59
-0.57%
$ 26.58 million $ 4.02 million
Mar 11, 2025 $ 2.6
-2.33%
$ 26.74 million $ 4.36 million
Mar 10, 2025 $ 2.68
-0.38%
$ 27.54 million $ 4.4 million
Mar 9, 2025 $ 2.69
-4.80%
$ 27.64 million $ 4.44 million
Mar 8, 2025 $ 2.83
-0.12%
$ 29.07 million $ 4.42 million
Mar 7, 2025 $ 2.83
+1.42%
$ 29.04 million $ 6.25 million
Mar 6, 2025 $ 2.81
-0.53%
$ 28.89 million $ 9.49 million
Mar 5, 2025 $ 2.83
-4.03%
$ 29.04 million $ 8.59 million
Mar 4, 2025 $ 2.94
+5.16%
$ 30.2 million $ 7.31 million
Mar 3, 2025 $ 2.85
-3.57%
$ 29.26 million $ 7.38 million
Mar 2, 2025 $ 2.96
+4.24%
$ 30.4 million $ 7.49 million
Mar 1, 2025 $ 2.84
+0.20%
$ 29.15 million $ 7.53 million
Feb 28, 2025 $ 2.84
+2.46%
$ 29.18 million $ 6.64 million
Feb 27, 2025 $ 2.77
+0.61%
$ 28.49 million $ 6.97 million
Feb 26, 2025 $ 2.75
-0.44%
$ 28.31 million $ 5.44 million
Feb 25, 2025 $ 2.77
-4.77%
$ 28.43 million $ 4.35 million
Feb 24, 2025 $ 2.91
-6.51%
$ 29.9 million $ 7.07 million
Feb 23, 2025 $ 3.11
+2.89%
$ 31.97 million $ 7.6 million
Feb 22, 2025 $ 3.02
+0.55%
$ 31.05 million $ 6.17 million
Feb 21, 2025 $ 3.01
-4.16%
$ 30.91 million $ 3.29 million
Feb 20, 2025 $ 3.13
+0.29%
$ 32.21 million $ 2.75 million
Feb 19, 2025 $ 3.13
+0.35%
$ 32.13 million $ 2.19 million
Feb 18, 2025 $ 3.12
-2.41%
$ 32.05 million $ 2.29 million
Feb 17, 2025 $ 3.2
+17.57%
$ 32.87 million $ 1.41 million
Feb 16, 2025 $ 2.72
+0.16%
$ 27.96 million $ 733,874
Feb 15, 2025 $ 2.72
+0.44%
$ 27.99 million $ 751,863
Feb 14, 2025 $ 2.71
-0.01%
$ 27.84 million $ 723,569
Feb 13, 2025 $ 2.71
+0.63%
$ 27.87 million $ 722,913
Feb 12, 2025 $ 2.69
+0.01%
$ 27.69 million $ 697,985
Feb 11, 2025 $ 2.69
+0.48%
$ 27.64 million $ 709,387
Feb 10, 2025 $ 2.69
+0.50%
$ 27.61 million $ 800,760
Feb 9, 2025 $ 2.67
-0.16%
$ 27.45 million $ 735,790
Feb 8, 2025 $ 2.67
+0.21%
$ 27.44 million $ 768,182
Feb 7, 2025 $ 2.67
+1.20%
$ 27.45 million $ 782,657