Merit Circle Historical Data

MC Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 1.86
-5.04%
$ 183.28 million $ 975,287
Dec 21, 2023 $ 1.96
-2.31%
$ 193.16 million $ 322,971
Dec 20, 2023 $ 2.01
+5.92%
$ 197.73 million $ 912,638
Dec 19, 2023 $ 1.9
-7.38%
$ 186.75 million $ 1.01 million
Dec 18, 2023 $ 2.05
+6.25%
$ 201.63 million $ 857,841
Dec 17, 2023 $ 1.93
-1.74%
$ 189.76 million $ 1.24 million
Dec 16, 2023 $ 1.96
-4.93%
$ 193.12 million $ 2.24 million
Dec 15, 2023 $ 2.06
-14.38%
$ 203.13 million $ 1.19 million
Dec 14, 2023 $ 2.41
+3.22%
$ 237.39 million $ 2.81 million
Dec 13, 2023 $ 2.34
+14.64%
$ 229.98 million $ 3.54 million
Dec 12, 2023 $ 2.04
+14.61%
$ 200.61 million $ 4.96 million
Dec 11, 2023 $ 1.78
-1.12%
$ 175.04 million $ 3.88 million
Dec 10, 2023 $ 1.8
+3.63%
$ 177.02 million $ 1.64 million
Dec 9, 2023 $ 1.74
+10.85%
$ 170.81 million $ 2.23 million
Dec 8, 2023 $ 1.57
-0.34%
$ 154.1 million $ 1.15 million
Dec 7, 2023 $ 1.57
+1.56%
$ 154.63 million $ 2.26 million
Dec 6, 2023 $ 1.55
+7.51%
$ 152.26 million $ 3.71 million
Dec 5, 2023 $ 1.44
+12.38%
$ 141.62 million $ 1.98 million
Dec 4, 2023 $ 1.28
+0.59%
$ 126.02 million $ 1.94 million
Dec 3, 2023 $ 1.27
+8.81%
$ 125.28 million $ 1.8 million
Dec 2, 2023 $ 1.17
+5.18%
$ 115.14 million $ 1.4 million
Dec 1, 2023 $ 1.11
+18.66%
$ 109.47 million $ 2.05 million
Nov 30, 2023 $ 0.937
+2.10%
$ 93.97 million $ 362,637
Nov 29, 2023 $ 0.918
-1.27%
$ 92.04 million $ 518,129
Nov 28, 2023 $ 0.93
+6.41%
$ 96.09 million $ 878,128
Nov 27, 2023 $ 0.874
-9.51%
$ 90.3 million $ 883,874
Nov 26, 2023 $ 0.966
+6.96%
$ 99.79 million $ 2.45 million
Nov 25, 2023 $ 0.903
+6.45%
$ 93.3 million $ 365,676
Nov 24, 2023 $ 0.848
+0.05%
$ 88.33 million $ 379,657
Nov 23, 2023 $ 0.848
-2.03%
$ 98.06 million $ 352,951
Nov 22, 2023 $ 0.865
+10.85%
$ 100.09 million $ 1.03 million
Nov 21, 2023 $ 0.781
-12.67%
$ 90.3 million $ 803,001
Nov 20, 2023 $ 0.894
-4.73%
$ 103.39 million $ 1.36 million
Nov 19, 2023 $ 0.938
+12.21%
$ 114.66 million $ 1.4 million
Nov 18, 2023 $ 0.836
+0.00%
$ 102.18 million $ 690,082
Nov 17, 2023 $ 0.836
-6.42%
$ 191.73 million $ 2.11 million
Nov 16, 2023 $ 0.894
+14.55%
$ 204.88 million $ 3.52 million
Nov 15, 2023 $ 0.78
+3.13%
$ 178.85 million $ 1.7 million
Nov 14, 2023 $ 0.756
-12.55%
$ 173.42 million $ 3.65 million
Nov 13, 2023 $ 0.865
+12.10%
$ 198.31 million $ 3.05 million
Nov 12, 2023 $ 0.772
+5.68%
$ 176.87 million $ 1.17 million
Nov 11, 2023 $ 0.73
+2.46%
$ 167.37 million $ 1.53 million
Nov 10, 2023 $ 0.713
+13.44%
$ 163.35 million $ 1.36 million
Nov 9, 2023 $ 0.628
+12.22%
$ 144 million $ 4.13 million
Nov 8, 2023 $ 0.56
+15.72%
$ 128.4 million $ 1.35 million
Nov 7, 2023 $ 0.484
-1.95%
$ 110.96 million $ 2.35 million
Nov 6, 2023 $ 0.494
+0.58%
$ 113.35 million $ 18.32 million
Nov 5, 2023 $ 0.491
+0.44%
$ 112.49 million $ 8.59 million
Nov 4, 2023 $ 0.489
+5.41%
$ 111.99 million $ 5.86 million
Nov 3, 2023 $ 0.463
+1.76%
$ 106.24 million $ 7.44 million