Merit Circle Historical Data

MC Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 1.22
-0.41%
$ 12.53 million $ 2,837
Feb 27, 2026 $ 1.22
-2.15%
$ 12.58 million $ 5,829
Feb 26, 2026 $ 1.25
-2.40%
$ 12.86 million $ 951
Feb 25, 2026 $ 1.28
+5.75%
$ 13.18 million $ 5,994
Feb 24, 2026 $ 1.39
+11.15%
$ 14.27 million $ 45,277
Feb 23, 2026 $ 1.25
+2.18%
$ 12.85 million $ 7,623
Feb 22, 2026 $ 0.88
-51.11%
$ 9.06 million $ 59,675
Feb 21, 2026 $ 1.91
+1.20%
$ 19.63 million $ 827,154
Feb 20, 2026 $ 1.88
+0.26%
$ 19.41 million $ 930,981
Feb 19, 2026 $ 1.88
+2.12%
$ 19.35 million $ 950,100
Feb 18, 2026 $ 1.84
-1.22%
$ 18.95 million $ 929,137
Feb 17, 2026 $ 1.86
-0.88%
$ 19.17 million $ 977,222
Feb 16, 2026 $ 1.88
+1.47%
$ 19.34 million $ 908,723
Feb 15, 2026 $ 1.85
-0.74%
$ 19.07 million $ 867,245
Feb 14, 2026 $ 1.87
-2.84%
$ 19.21 million $ 900,442
Feb 13, 2026 $ 1.92
+0.74%
$ 19.76 million $ 984,752
Feb 12, 2026 $ 1.9
+0.61%
$ 19.61 million $ 832,302
Feb 11, 2026 $ 1.89
+0.50%
$ 19.48 million $ 458,189
Feb 10, 2026 $ 1.88
-0.78%
$ 19.39 million $ 466,992
Feb 9, 2026 $ 1.9
+0.39%
$ 19.53 million $ 963,337
Feb 8, 2026 $ 1.89
-0.04%
$ 19.48 million $ 920,196
Feb 7, 2026 $ 1.89
+1.53%
$ 19.48 million $ 952,665
Feb 6, 2026 $ 1.86
+1.66%
$ 19.2 million $ 1.08 million
Feb 5, 2026 $ 1.83
-4.83%
$ 18.89 million $ 1.24 million
Feb 4, 2026 $ 1.93
-0.90%
$ 19.85 million $ 1.02 million
Feb 3, 2026 $ 1.94
+0.88%
$ 20.03 million $ 977,217
Feb 2, 2026 $ 1.93
-0.52%
$ 19.84 million $ 1.1 million
Feb 1, 2026 $ 1.94
-0.66%
$ 19.94 million $ 1.08 million
Jan 31, 2026 $ 1.95
-2.57%
$ 20.08 million $ 1.04 million
Jan 30, 2026 $ 2
-0.68%
$ 20.61 million $ 1.12 million
Jan 29, 2026 $ 2.01
-0.17%
$ 20.75 million $ 1.04 million
Jan 28, 2026 $ 2.02
+0.29%
$ 20.78 million $ 983,775
Jan 27, 2026 $ 2.01
-0.65%
$ 20.72 million $ 970,403
Jan 26, 2026 $ 2.03
+0.36%
$ 20.87 million $ 978,811
Jan 25, 2026 $ 2.02
+0.09%
$ 20.8 million $ 1.03 million
Jan 24, 2026 $ 2.02
-0.67%
$ 20.79 million $ 994,544
Jan 23, 2026 $ 2.03
-2.50%
$ 20.95 million $ 1.28 million
Jan 22, 2026 $ 2.09
-6.49%
$ 21.47 million $ 1.4 million
Jan 21, 2026 $ 2.23
+0.77%
$ 22.96 million $ 1.2 million
Jan 20, 2026 $ 2.21
-4.71%
$ 22.81 million $ 1.45 million
Jan 19, 2026 $ 2.32
-1.76%
$ 23.93 million $ 1.6 million
Jan 18, 2026 $ 2.37
-2.25%
$ 24.39 million $ 1.44 million
Jan 17, 2026 $ 2.42
+2.86%
$ 24.93 million $ 1.35 million
Jan 16, 2026 $ 2.35
-0.98%
$ 24.23 million $ 1.33 million
Jan 15, 2026 $ 2.37
+2.19%
$ 24.43 million $ 1.61 million
Jan 14, 2026 $ 2.32
-0.86%
$ 23.91 million $ 1.52 million
Jan 13, 2026 $ 2.34
+2.46%
$ 24.11 million $ 1.3 million
Jan 12, 2026 $ 2.28
+0.11%
$ 23.53 million $ 1.1 million
Jan 11, 2026 $ 2.28
-0.79%
$ 23.52 million $ 1.26 million
Jan 10, 2026 $ 2.3
+0.75%
$ 23.72 million $ 1.03 million