Merit Circle Historical Data

MC Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 3.42
+1.45%
$ 81.8 million $ 632,983
Mar 30, 2024 $ 3.37
-3.05%
$ 84.73 million $ 145,681
Mar 29, 2024 $ 3.48
-2.66%
$ 87.39 million $ 487,032
Mar 28, 2024 $ 3.58
-2.05%
$ 89.78 million $ 441,529
Mar 27, 2024 $ 3.65
-7.53%
$ 91.66 million $ 377,915
Mar 26, 2024 $ 3.95
+13.36%
$ 99.12 million $ 1.24 million
Mar 25, 2024 $ 3.48
+0.04%
$ 87.47 million $ 901,844
Mar 24, 2024 $ 3.48
+7.58%
$ 87.43 million $ 569,457
Mar 23, 2024 $ 3.24
+2.20%
$ 93.64 million $ 305,033
Mar 22, 2024 $ 3.17
-43.14%
$ 91.62 million $ 1.66 million
Mar 21, 2024 $ 5.57
-2.35%
$ 161.12 million $ 1.9 million
Mar 20, 2024 $ 5.72
+13.77%
$ 165.43 million $ 1.95 million
Mar 19, 2024 $ 5.09
-5.64%
$ 147.29 million $ 1.3 million
Mar 18, 2024 $ 5.39
+49.25%
$ 155.93 million $ 982,457
Mar 17, 2024 $ 3.61
+8.28%
$ 104.47 million $ 408,891
Mar 16, 2024 $ 3.33
-45.37%
$ 96.49 million $ 2.31 million
Mar 15, 2024 $ 6.1
+53.59%
$ 176.62 million $ 2.23 million
Mar 14, 2024 $ 3.97
-37.14%
$ 114.99 million $ 463,951
Mar 13, 2024 $ 6.32
-1.69%
$ 182.86 million $ 1.54 million
Mar 12, 2024 $ 6.43
+59.04%
$ 186 million $ 2.18 million
Mar 11, 2024 $ 4.04
-0.07%
$ 116.95 million $ 327,449
Mar 10, 2024 $ 4.04
-3.12%
$ 117.03 million $ 717,609
Mar 9, 2024 $ 4.18
+8.23%
$ 120.87 million $ 973,670
Mar 8, 2024 $ 3.86
-2.90%
$ 111.68 million $ 446,628
Mar 7, 2024 $ 3.97
+1.91%
$ 115.01 million $ 499,976
Mar 6, 2024 $ 3.9
-3.40%
$ 112.86 million $ 953,644
Mar 5, 2024 $ 4.04
+2.72%
$ 116.84 million $ 2.21 million
Mar 4, 2024 $ 3.93
+15.51%
$ 113.74 million $ 1.03 million
Mar 3, 2024 $ 3.4
-2.50%
$ 98.46 million $ 350,917
Mar 2, 2024 $ 3.49
-2.97%
$ 118.75 million $ 334,739
Mar 1, 2024 $ 3.6
+11.70%
$ 122.39 million $ 599,349
Feb 29, 2024 $ 3.22
-7.39%
$ 109.57 million $ 912,698
Feb 28, 2024 $ 3.48
-2.24%
$ 118.31 million $ 578,440
Feb 27, 2024 $ 3.56
+4.90%
$ 121.02 million $ 802,316
Feb 26, 2024 $ 3.39
+5.17%
$ 115.37 million $ 640,306
Feb 25, 2024 $ 3.22
+0.16%
$ 109.69 million $ 1.64 million
Feb 24, 2024 $ 3.22
+0.37%
$ 109.52 million $ 1.46 million
Feb 23, 2024 $ 3.21
-1.83%
$ 109.11 million $ 1.31 million
Feb 22, 2024 $ 3.27
-2.62%
$ 111.14 million $ 906,528
Feb 21, 2024 $ 3.35
+1.12%
$ 114.14 million $ 773,071
Feb 20, 2024 $ 3.32
-0.81%
$ 112.87 million $ 471,038
Feb 19, 2024 $ 3.34
+5.11%
$ 113.79 million $ 1.24 million
Feb 18, 2024 $ 3.18
+12.82%
$ 108.27 million $ 720,895
Feb 17, 2024 $ 2.82
+2.40%
$ 109.84 million $ 378,703
Feb 16, 2024 $ 2.75
-3.51%
$ 107.26 million $ 419,682
Feb 15, 2024 $ 2.85
-3.01%
$ 111.16 million $ 5.85 million
Feb 14, 2024 $ 2.94
+4.21%
$ 114.61 million $ 998,505
Feb 13, 2024 $ 2.82
+5.32%
$ 109.98 million $ 891,615
Feb 12, 2024 $ 2.69
+9.51%
$ 104.84 million $ 1.47 million
Feb 11, 2024 $ 2.46
+4.00%
$ 95.74 million $ 1 million