Merit Circle Historical Data

MC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 3.02
+2.31%
$ 31.14 million $ 1.48 million
Sep 30, 2025 $ 2.95
-1.10%
$ 30.38 million $ 1.43 million
Sep 29, 2025 $ 2.98
+0.37%
$ 30.71 million $ 1.41 million
Sep 28, 2025 $ 2.97
-0.26%
$ 30.59 million $ 1.31 million
Sep 27, 2025 $ 2.98
-0.47%
$ 30.69 million $ 1.12 million
Sep 26, 2025 $ 2.99
+1.71%
$ 30.83 million $ 1.6 million
Sep 25, 2025 $ 2.95
-1.57%
$ 30.24 million $ 1.73 million
Sep 24, 2025 $ 2.99
+0.69%
$ 30.82 million $ 1.43 million
Sep 23, 2025 $ 2.98
-1.11%
$ 30.64 million $ 1.56 million
Sep 22, 2025 $ 3
-1.02%
$ 30.93 million $ 1.78 million
Sep 21, 2025 $ 3.04
-0.96%
$ 31.24 million $ 1.41 million
Sep 20, 2025 $ 3.07
+0.96%
$ 31.6 million $ 1.49 million
Sep 19, 2025 $ 3.05
-1.77%
$ 31.33 million $ 1.59 million
Sep 18, 2025 $ 3.11
+1.64%
$ 31.95 million $ 1.14 million
Sep 17, 2025 $ 3.06
+0.31%
$ 31.46 million $ 1.58 million
Sep 16, 2025 $ 3.05
-0.46%
$ 31.35 million $ 1.52 million
Sep 15, 2025 $ 3.07
-1.24%
$ 31.58 million $ 1.62 million
Sep 14, 2025 $ 3.11
-0.16%
$ 31.92 million $ 1.45 million
Sep 13, 2025 $ 3.11
-0.72%
$ 32.05 million $ 1.49 million
Sep 12, 2025 $ 3.14
+1.76%
$ 32.31 million $ 1.57 million
Sep 11, 2025 $ 3.08
+2.40%
$ 31.75 million $ 1.6 million
Sep 10, 2025 $ 3.01
+0.94%
$ 31 million $ 1.46 million
Sep 9, 2025 $ 2.98
+1.18%
$ 30.71 million $ 1.66 million
Sep 8, 2025 $ 2.95
+0.19%
$ 30.37 million $ 1.58 million
Sep 7, 2025 $ 2.94
+5.38%
$ 30.31 million $ 1.93 million
Sep 6, 2025 $ 2.79
-5.25%
$ 28.77 million $ 1.99 million
Sep 5, 2025 $ 2.95
-0.99%
$ 30.36 million $ 1.62 million
Sep 4, 2025 $ 2.99
-3.15%
$ 30.67 million $ 1.52 million
Sep 3, 2025 $ 3.09
+0.92%
$ 31.74 million $ 1.48 million
Sep 2, 2025 $ 3.06
-0.23%
$ 31.49 million $ 1.37 million
Sep 1, 2025 $ 3.07
-2.04%
$ 31.61 million $ 1.7 million
Aug 31, 2025 $ 3.15
+0.89%
$ 32.28 million $ 1.1 million
Aug 30, 2025 $ 3.12
+0.05%
$ 32.13 million $ 1.5 million
Aug 29, 2025 $ 3.12
-1.85%
$ 32.09 million $ 1.82 million
Aug 28, 2025 $ 3.17
-0.03%
$ 32.67 million $ 1.46 million
Aug 27, 2025 $ 3.19
-1.48%
$ 32.71 million $ 1.77 million
Aug 26, 2025 $ 3.24
+3.08%
$ 33.34 million $ 2.02 million
Aug 25, 2025 $ 3.17
-4.83%
$ 32.4 million $ 2.19 million
Aug 24, 2025 $ 3.33
-0.23%
$ 34.27 million $ 1.86 million
Aug 23, 2025 $ 3.34
-1.13%
$ 34.33 million $ 1.72 million
Aug 22, 2025 $ 3.37
+3.42%
$ 34.72 million $ 2.02 million
Aug 21, 2025 $ 3.26
-0.03%
$ 33.5 million $ 1.72 million
Aug 20, 2025 $ 3.27
+2.01%
$ 33.56 million $ 1.96 million
Aug 19, 2025 $ 3.22
-0.06%
$ 32.98 million $ 1.33 million
Aug 18, 2025 $ 3.22
-0.83%
$ 33.18 million $ 1.88 million
Aug 17, 2025 $ 3.25
+1.60%
$ 33.48 million $ 1.65 million
Aug 16, 2025 $ 3.2
-1.27%
$ 32.96 million $ 1.62 million
Aug 15, 2025 $ 3.24
-1.51%
$ 33.36 million $ 2.03 million
Aug 14, 2025 $ 3.29
-1.02%
$ 33.93 million $ 2.54 million
Aug 13, 2025 $ 3.33
+2.74%
$ 34.32 million $ 1.81 million