Merit Circle Historical Data

MC Page 2
Download
Date Close Price change Market cap Trading volume
Apr 30, 2026 $ 1.17
+1.00%
$ 12.03 million $ 650,772
Apr 29, 2026 $ 1.16
-0.25%
$ 11.9 million $ 634,586
Apr 28, 2026 $ 1.16
-0.84%
$ 11.92 million $ 754,448
Apr 27, 2026 $ 1.17
+0.18%
$ 12.01 million $ 791,668
Apr 26, 2026 $ 1.16
-0.12%
$ 11.99 million $ 674,930
Apr 25, 2026 $ 1.17
+0.09%
$ 12.01 million $ 672,576
Apr 24, 2026 $ 1.16
-1.59%
$ 11.98 million $ 770,493
Apr 23, 2026 $ 1.18
-0.27%
$ 12.19 million $ 714,858
Apr 22, 2026 $ 1.19
-1.95%
$ 12.23 million $ 884,643
Apr 21, 2026 $ 1.21
+1.24%
$ 12.47 million $ 780,881
Apr 20, 2026 $ 1.2
-0.01%
$ 12.34 million $ 798,510
Apr 19, 2026 $ 1.2
-1.19%
$ 12.34 million $ 886,425
Apr 18, 2026 $ 1.21
+0.51%
$ 12.49 million $ 757,357
Apr 17, 2026 $ 1.21
+0.26%
$ 12.42 million $ 736,079
Apr 16, 2026 $ 1.2
-0.08%
$ 12.39 million $ 757,187
Apr 15, 2026 $ 1.2
+0.45%
$ 12.4 million $ 747,779
Apr 14, 2026 $ 1.2
+1.01%
$ 12.33 million $ 710,896
Apr 13, 2026 $ 1.19
-0.39%
$ 12.21 million $ 722,462
Apr 12, 2026 $ 1.19
+0.84%
$ 12.25 million $ 700,808
Apr 11, 2026 $ 1.18
-0.08%
$ 12.15 million $ 695,715
Apr 10, 2026 $ 1.18
-0.37%
$ 12.16 million $ 668,273
Apr 9, 2026 $ 1.19
+0.75%
$ 12.21 million $ 708,102
Apr 8, 2026 $ 1.18
+0.81%
$ 12.12 million $ 746,956
Apr 7, 2026 $ 1.17
-0.36%
$ 12.02 million $ 796,841
Apr 6, 2026 $ 1.17
-4.12%
$ 12.06 million $ 745,269
Apr 5, 2026 $ 1.22
-0.36%
$ 12.58 million $ 726,046
Apr 4, 2026 $ 1.23
-1.03%
$ 12.62 million $ 764,307
Apr 3, 2026 $ 1.24
-1.06%
$ 12.75 million $ 759,840
Apr 2, 2026 $ 1.25
-0.17%
$ 12.89 million $ 821,173
Apr 1, 2026 $ 1.25
+0.04%
$ 12.9 million $ 899,501
Mar 31, 2026 $ 1.25
-1.80%
$ 12.92 million $ 928,170
Mar 30, 2026 $ 1.28
-1.81%
$ 13.17 million $ 1.03 million
Mar 29, 2026 $ 1.3
+1.55%
$ 13.41 million $ 1.01 million
Mar 28, 2026 $ 1.28
+1.88%
$ 13.21 million $ 949,020
Mar 27, 2026 $ 1.26
-0.14%
$ 12.98 million $ 1 million
Mar 26, 2026 $ 1.26
-0.76%
$ 12.99 million $ 887,678
Mar 25, 2026 $ 1.27
+2.86%
$ 13.11 million $ 808,688
Mar 24, 2026 $ 1.24
-0.41%
$ 12.77 million $ 965,043
Mar 23, 2026 $ 1.25
-1.05%
$ 12.84 million $ 1.03 million
Mar 22, 2026 $ 1.26
-0.33%
$ 12.95 million $ 1.06 million
Mar 21, 2026 $ 1.26
+0.57%
$ 12.99 million $ 913,360
Mar 20, 2026 $ 1.25
+2.11%
$ 12.92 million $ 929,364
Mar 19, 2026 $ 1.23
-0.49%
$ 12.66 million $ 942,409
Mar 18, 2026 $ 1.23
-1.01%
$ 12.7 million $ 947,597
Mar 17, 2026 $ 1.24
+3.82%
$ 12.79 million $ 880,702
Mar 16, 2026 $ 1.2
-2.11%
$ 12.34 million $ 695,964
Mar 15, 2026 $ 1.23
+0.13%
$ 12.62 million $ 402,747
Mar 14, 2026 $ 1.22
+1.06%
$ 12.61 million $ 299,360
Mar 13, 2026 $ 1.21
+1.56%
$ 12.48 million $ 178,364
Mar 12, 2026 $ 1.19
-0.86%
$ 12.29 million $ 224,128