Merit Circle Historical Data

MC Page 32
Download
Date Close Price change Market cap Trading volume
May 22, 2022 $ 1.12
+3.49%
$ 399.02 million $ 2.09 million
May 21, 2022 $ 1.08
+4.53%
$ 385.58 million $ 940,822
May 20, 2022 $ 1.03
-3.57%
$ 368.95 million $ 546,716
May 19, 2022 $ 1.07
+5.72%
$ 382.68 million $ 689,315
May 18, 2022 $ 1.01
-8.05%
$ 363.77 million $ 619,034
May 17, 2022 $ 1.1
+4.15%
$ 395.49 million $ 889,904
May 16, 2022 $ 1.06
-4.13%
$ 379.72 million $ 352,705
May 15, 2022 $ 1.1
+6.63%
$ 396.15 million $ 626,244
May 14, 2022 $ 1.03
-0.05%
$ 372.67 million $ 796,184
May 13, 2022 $ 1.04
+1.31%
$ 372.85 million $ 3.32 million
May 12, 2022 $ 1.02
-11.39%
$ 368.04 million $ 2.26 million
May 11, 2022 $ 1.15
-14.32%
$ 253.32 million $ 2.42 million
May 10, 2022 $ 1.35
+4.29%
$ 295.59 million $ 898,817
May 9, 2022 $ 1.29
-14.20%
$ 283.49 million $ 1.28 million
May 8, 2022 $ 1.5
-6.36%
$ 330.41 million $ 579,037
May 7, 2022 $ 1.61
-1.12%
$ 352.85 million $ 795,845
May 6, 2022 $ 1.62
+4.33%
$ 356.85 million $ 2.16 million
May 5, 2022 $ 1.56
-9.88%
$ 342 million $ 1.41 million
May 4, 2022 $ 1.73
+6.17%
$ 367.12 million $ 2.04 million
May 3, 2022 $ 1.63
-4.04%
$ 345.76 million $ 795,559
May 2, 2022 $ 1.7
+0.27%
$ 360.36 million $ 1 million
May 1, 2022 $ 1.69
+1.14%
$ 359.39 million $ 1.73 million
Apr 30, 2022 $ 1.67
-5.86%
$ 355.44 million $ 1.2 million
Apr 29, 2022 $ 1.77
-6.68%
$ 377.09 million $ 2.32 million
Apr 28, 2022 $ 1.9
+1.80%
$ 403.9 million $ 2.22 million
Apr 27, 2022 $ 1.87
+3.58%
$ 397.44 million $ 711,097
Apr 26, 2022 $ 1.8
-8.56%
$ 381.97 million $ 1.15 million
Apr 25, 2022 $ 1.97
-0.53%
$ 417.73 million $ 1.58 million
Apr 24, 2022 $ 1.98
-1.51%
$ 419.99 million $ 450,557
Apr 23, 2022 $ 2.01
+0.44%
$ 427.33 million $ 533,118
Apr 22, 2022 $ 2
+0.09%
$ 425.47 million $ 866,290
Apr 21, 2022 $ 2
-5.74%
$ 425.13 million $ 2.16 million
Apr 20, 2022 $ 2.12
-1.23%
$ 451.03 million $ 1.41 million
Apr 19, 2022 $ 2.15
+1.84%
$ 456.63 million $ 987,181
Apr 18, 2022 $ 2.11
+0.57%
$ 448.38 million $ 1.54 million
Apr 17, 2022 $ 2.1
-4.88%
$ 445.83 million $ 937,921
Apr 16, 2022 $ 2.21
+2.77%
$ 468.67 million $ 747,610
Apr 15, 2022 $ 2.15
-0.12%
$ 456.05 million $ 887,830
Apr 14, 2022 $ 2.15
-7.51%
$ 456.59 million $ 3.33 million
Apr 13, 2022 $ 2.32
+11.75%
$ 492.43 million $ 18.2 million
Apr 12, 2022 $ 2.07
+2.66%
$ 437.59 million $ 1.31 million
Apr 11, 2022 $ 2.02
-10.64%
$ 426.32 million $ 1.73 million
Apr 10, 2022 $ 2.27
+1.56%
$ 478.28 million $ 2.63 million
Apr 9, 2022 $ 2.23
-1.15%
$ 470.8 million $ 1.51 million
Apr 8, 2022 $ 2.26
-5.85%
$ 475.95 million $ 1.5 million
Apr 7, 2022 $ 2.4
-0.89%
$ 506.37 million $ 1.42 million
Apr 6, 2022 $ 2.42
-9.88%
$ 510.88 million $ 2.18 million
Apr 5, 2022 $ 2.69
-4.54%
$ 488.87 million $ 1.41 million
Apr 4, 2022 $ 2.82
-3.70%
$ 512.93 million $ 1.83 million
Apr 3, 2022 $ 2.93
+1.48%
$ 532.61 million $ 1.22 million