Merit Circle Historical Data

MC Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 10, 2024 $ 2.36
+14.71%
$ 93.83 million $ 1.18 million
Feb 9, 2024 $ 2.06
+9.94%
$ 81.8 million $ 1.14 million
Feb 8, 2024 $ 1.87
+4.12%
$ 74.4 million $ 281,636
Feb 7, 2024 $ 1.8
+4.42%
$ 71.46 million $ 786,654
Feb 6, 2024 $ 1.72
+2.20%
$ 68.29 million $ 311,029
Feb 5, 2024 $ 1.68
-0.37%
$ 66.82 million $ 506,637
Feb 4, 2024 $ 1.69
-1.32%
$ 67.07 million $ 237,525
Feb 3, 2024 $ 1.71
-2.18%
$ 168.54 million $ 101,817
Feb 2, 2024 $ 1.75
+3.13%
$ 172.3 million $ 268,958
Feb 1, 2024 $ 1.7
-1.27%
$ 167.07 million $ 302,562
Jan 31, 2024 $ 1.72
-5.65%
$ 169.21 million $ 182,893
Jan 30, 2024 $ 1.82
-4.56%
$ 179.34 million $ 248,500
Jan 29, 2024 $ 1.91
+7.05%
$ 187.91 million $ 187,729
Jan 28, 2024 $ 1.78
-2.91%
$ 175.54 million $ 181,624
Jan 27, 2024 $ 1.84
+7.05%
$ 180.81 million $ 275,889
Jan 26, 2024 $ 1.71
+2.50%
$ 168.78 million $ 260,222
Jan 25, 2024 $ 1.67
-5.52%
$ 164.66 million $ 286,044
Jan 24, 2024 $ 1.77
+2.22%
$ 174.28 million $ 243,527
Jan 23, 2024 $ 1.73
+2.55%
$ 170.5 million $ 550,960
Jan 22, 2024 $ 1.69
-7.16%
$ 166.25 million $ 346,153
Jan 21, 2024 $ 1.82
-1.81%
$ 179.07 million $ 140,912
Jan 20, 2024 $ 1.85
-2.16%
$ 182.37 million $ 220,084
Jan 19, 2024 $ 1.89
-0.21%
$ 186.39 million $ 557,403
Jan 18, 2024 $ 1.9
-8.13%
$ 186.79 million $ 766,694
Jan 17, 2024 $ 2.07
-4.14%
$ 203.31 million $ 1.01 million
Jan 16, 2024 $ 2.15
+11.34%
$ 212.09 million $ 796,440
Jan 15, 2024 $ 1.94
+8.10%
$ 190.48 million $ 437,120
Jan 14, 2024 $ 1.79
-3.49%
$ 176.2 million $ 381,034
Jan 13, 2024 $ 1.85
+4.81%
$ 182.57 million $ 592,168
Jan 12, 2024 $ 1.77
-6.55%
$ 174.19 million $ 1.23 million
Jan 11, 2024 $ 1.89
-7.84%
$ 186.41 million $ 803,248
Jan 10, 2024 $ 2.06
+14.81%
$ 202.27 million $ 852,259
Jan 9, 2024 $ 1.79
-7.28%
$ 176.17 million $ 533,606
Jan 8, 2024 $ 1.93
-25.36%
$ 190 million $ 933,787
Jan 7, 2024 $ 2.59
+2.05%
$ 254.55 million $ 1.68 million
Jan 6, 2024 $ 2.55
+1.33%
$ 251.44 million $ 1.62 million
Jan 5, 2024 $ 2.52
+18.13%
$ 248.13 million $ 2.55 million