Merit Circle Historical Data

MC Page 3
Download
Date Close Price change Market cap Trading volume
Mar 11, 2026 $ 1.2
+1.84%
$ 12.38 million $ 236,569
Mar 10, 2026 $ 1.18
+0.08%
$ 12.15 million $ 202,929
Mar 9, 2026 $ 1.18
-1.43%
$ 12.14 million $ 221,374
Mar 8, 2026 $ 1.19
+0.87%
$ 12.3 million $ 224,380
Mar 7, 2026 $ 1.18
+0.65%
$ 12.19 million $ 197,114
Mar 6, 2026 $ 1.17
-0.21%
$ 12.1 million $ 206,526
Mar 5, 2026 $ 1.18
-0.76%
$ 12.13 million $ 210,653
Mar 4, 2026 $ 1.19
+2.39%
$ 12.21 million $ 217,120
Mar 3, 2026 $ 1.16
-1.46%
$ 11.93 million $ 224,133
Mar 2, 2026 $ 1.18
-2.60%
$ 12.11 million $ 181,516
Mar 1, 2026 $ 1.21
-0.87%
$ 12.42 million $ 225,872
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