Merit Circle Historical Data

MC Page 33
Download
Date Close Price change Market cap Trading volume
Feb 3, 2022 $ 2.2
+1.47%
$ 397.5 million $ 2.73 million
Feb 2, 2022 $ 2.17
-10.16%
$ 393.32 million $ 2.61 million
Feb 1, 2022 $ 2.42
-3.34%
$ 437.92 million $ 4.1 million
Jan 31, 2022 $ 2.51
+3.47%
$ 453.11 million $ 3.3 million
Jan 30, 2022 $ 2.42
-2.98%
$ 438.02 million $ 2.86 million
Jan 29, 2022 $ 2.5
+0.34%
$ 452.35 million $ 4.04 million
Jan 28, 2022 $ 2.48
+16.80%
$ 449.1 million $ 4.9 million
Jan 27, 2022 $ 2.12
+0.00%
$ 384.38 million $ 3.77 million
Jan 26, 2022 $ 2.12
-4.72%
$ 384.33 million $ 8.16 million
Jan 25, 2022 $ 2.23
+3.78%
$ 403.67 million $ 4.09 million
Jan 24, 2022 $ 2.15
-4.95%
$ 388.3 million $ 5.9 million
Jan 23, 2022 $ 2.29
+5.89%
$ 414.55 million $ 2.73 million
Jan 22, 2022 $ 2.16
-10.45%
$ 390.16 million $ 4.71 million
Jan 21, 2022 $ 2.4
-22.49%
$ 433.67 million $ 5.31 million
Jan 20, 2022 $ 3.09
-4.56%
$ 558.65 million $ 3.84 million
Jan 19, 2022 $ 3.23
-7.80%
$ 585.3 million $ 3.18 million
Jan 18, 2022 $ 3.51
-1.78%
$ 635.14 million $ 2.47 million
Jan 17, 2022 $ 3.57
-8.54%
$ 646.8 million $ 2.74 million
Jan 16, 2022 $ 3.91
-2.71%
$ 707.35 million $ 2.77 million
Jan 15, 2022 $ 4.02
+0.72%
$ 727.28 million $ 1.99 million
Jan 14, 2022 $ 3.99
-2.39%
$ 721.63 million $ 3.49 million
Jan 13, 2022 $ 4.09
-4.90%
$ 740.29 million $ 3.83 million
Jan 12, 2022 $ 4.29
+13.35%
$ 777.34 million $ 5.74 million
Jan 11, 2022 $ 3.79
+5.97%
$ 685.91 million $ 3.1 million
Jan 10, 2022 $ 3.58
-7.30%
$ 647.99 million $ 3.15 million
Jan 9, 2022 $ 3.86
+1.35%
$ 698.99 million $ 2.58 million
Jan 8, 2022 $ 3.81
-3.75%
$ 661.11 million $ 3.66 million
Jan 7, 2022 $ 3.96
-12.80%
$ 687.32 million $ 8.18 million
Jan 6, 2022 $ 4.54
+0.76%
$ 4.54 billion $ 6.97 million
Jan 5, 2022 $ 4.51
-11.38%
$ 4.51 billion $ 8.08 million
Jan 4, 2022 $ 5.09
-7.35%
$ 5.09 billion $ 6.4 million
Jan 3, 2022 $ 5.5
+5.21%
$ 5.5 billion $ 7.13 million
Jan 2, 2022 $ 5.23
+4.53%
$ 5.23 billion $ 4.03 million
Jan 1, 2022 $ 5
+3.07%
$ 5 billion $ 2.15 million
Dec 31, 2021 $ 4.86
-4.20%
$ 4.86 billion $ 5.1 million
Dec 30, 2021 $ 5.08
+5.50%
$ 5.08 billion $ 4.25 million
Dec 29, 2021 $ 4.8
-7.61%
$ 4.8 billion $ 6.71 million
Dec 28, 2021 $ 5.21
-11.66%
$ 5.21 billion $ 7.18 million
Dec 27, 2021 $ 5.89
-5.83%
$ 5.89 billion $ 6.25 million
Dec 26, 2021 $ 6.26
-5.89%
$ 6.26 billion $ 6.64 million
Dec 25, 2021 $ 6.65
-3.38%
$ 6.65 billion $ 2.94 million
Dec 24, 2021 $ 6.89
-1.23%
$ 6.89 billion $ 6.5 million
Dec 23, 2021 $ 6.98
+5.44%
$ 6.98 billion $ 9.65 million
Dec 22, 2021 $ 6.62
-2.33%
$ 6.62 billion $ 9.87 million
Dec 21, 2021 $ 6.78
+16.41%
$ 6.78 billion $ 83.53 million
Dec 20, 2021 $ 5.82
-1.10%
$ 5.82 billion $ 13.4 million
Dec 19, 2021 $ 5.89
+10.67%
$ 5.89 billion $ 21.75 million
Dec 18, 2021 $ 5.33
+10.85%
$ 5.33 billion $ 11.19 million
Dec 17, 2021 $ 4.8
-4.93%
$ 4.8 billion $ 5.26 million
Dec 16, 2021 $ 5.05
-0.04%
$ 5.05 billion $ 7.13 million