Merit Circle Historical Data

MC Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 2.94
+18.38%
$ 57.24 million $ 526,146
May 19, 2024 $ 2.48
-2.05%
$ 48.35 million $ 127,032
May 18, 2024 $ 2.54
+3.29%
$ 49.81 million $ 46,812
May 17, 2024 $ 2.45
-2.48%
$ 48.16 million $ 147,563
May 16, 2024 $ 2.51
+2.49%
$ 49.39 million $ 258,493
May 15, 2024 $ 2.45
+16.23%
$ 48.19 million $ 234,580
May 14, 2024 $ 2.11
-4.59%
$ 41.46 million $ 426,401
May 13, 2024 $ 2.21
-3.74%
$ 43.46 million $ 146,056
May 12, 2024 $ 2.31
-2.82%
$ 45.33 million $ 54,039
May 11, 2024 $ 2.38
-0.23%
$ 48.11 million $ 63,747
May 10, 2024 $ 2.38
-3.24%
$ 48.23 million $ 79,695
May 9, 2024 $ 2.46
+2.86%
$ 49.84 million $ 38,130
May 8, 2024 $ 2.39
+0.91%
$ 48.46 million $ 110,557
May 7, 2024 $ 2.37
-4.04%
$ 48.02 million $ 2.07 million
May 6, 2024 $ 2.47
-1.85%
$ 50.05 million $ 220,386
May 5, 2024 $ 2.52
+1.07%
$ 50.99 million $ 38,686
May 4, 2024 $ 2.49
-2.93%
$ 52 million $ 92,826
May 3, 2024 $ 2.57
+3.90%
$ 53.57 million $ 172,620
May 2, 2024 $ 2.47
+4.74%
$ 51.56 million $ 920,339
May 1, 2024 $ 2.37
+2.06%
$ 49.23 million $ 173,181
Apr 30, 2024 $ 2.31
-10.37%
$ 48.3 million $ 187,741
Apr 29, 2024 $ 2.58
-1.81%
$ 53.89 million $ 107,499
Apr 28, 2024 $ 2.63
-1.26%
$ 54.88 million $ 55,112
Apr 27, 2024 $ 2.66
+0.28%
$ 56.51 million $ 141,391
Apr 26, 2024 $ 2.66
-3.82%
$ 56.35 million $ 120,838
Apr 25, 2024 $ 2.76
+0.26%
$ 58.59 million $ 124,319
Apr 24, 2024 $ 2.75
-8.64%
$ 58.44 million $ 123,461
Apr 23, 2024 $ 3.01
-5.39%
$ 63.96 million $ 257,893
Apr 22, 2024 $ 3.19
+5.70%
$ 67.61 million $ 180,401
Apr 21, 2024 $ 3.01
-2.34%
$ 63.97 million $ 77,032
Apr 20, 2024 $ 3.09
+12.26%
$ 73.75 million $ 137,882
Apr 19, 2024 $ 2.75
+4.66%
$ 65.69 million $ 176,455
Apr 18, 2024 $ 2.63
+2.78%
$ 62.77 million $ 205,764
Apr 17, 2024 $ 2.56
-6.07%
$ 61.07 million $ 423,767
Apr 16, 2024 $ 2.72
+1.82%
$ 65.01 million $ 531,587
Apr 15, 2024 $ 2.67
-1.03%
$ 63.75 million $ 559,306
Apr 14, 2024 $ 2.7
+9.29%
$ 64.41 million $ 402,187
Apr 13, 2024 $ 2.47
-9.07%
$ 58.94 million $ 510,832
Apr 12, 2024 $ 2.71
-14.89%
$ 64.82 million $ 348,043
Apr 11, 2024 $ 3.19
-0.37%
$ 76.16 million $ 131,725
Apr 10, 2024 $ 3.2
+6.34%
$ 76.45 million $ 913,115
Apr 9, 2024 $ 3.01
-9.24%
$ 71.89 million $ 103,618
Apr 8, 2024 $ 3.31
+2.33%
$ 79.21 million $ 381,426
Apr 7, 2024 $ 3.24
+9.17%
$ 77.41 million $ 481,206
Apr 6, 2024 $ 2.97
+0.03%
$ 70.91 million $ 498,652
Apr 5, 2024 $ 2.97
-4.74%
$ 70.89 million $ 161,562
Apr 4, 2024 $ 3.11
+0.11%
$ 74.41 million $ 440,950
Apr 3, 2024 $ 3.11
-0.41%
$ 74.33 million $ 138,956
Apr 2, 2024 $ 3.12
-5.80%
$ 74.63 million $ 176,115
Apr 1, 2024 $ 3.32
-3.14%
$ 79.23 million $ 470,642