Merit Circle Historical Data

MC Page 4
Download
Date Close Price change Market cap Trading volume
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
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