Merit Circle Historical Data

MC Page 5
Download
Date Close Price change Market cap Trading volume
Dec 3, 2025 $ 2.45
-0.17%
$ 25.28 million $ 1.32 million
Dec 2, 2025 $ 2.46
+1.54%
$ 25.33 million $ 1.5 million
Dec 1, 2025 $ 2.42
-1.59%
$ 24.97 million $ 1.51 million
Nov 30, 2025 $ 2.47
+0.43%
$ 25.37 million $ 1.3 million
Nov 29, 2025 $ 2.46
-0.06%
$ 25.32 million $ 862,213
Nov 28, 2025 $ 2.46
+0.41%
$ 25.33 million $ 1.15 million
Nov 27, 2025 $ 2.45
+1.24%
$ 25.26 million $ 1.18 million
Nov 26, 2025 $ 2.42
+0.82%
$ 24.92 million $ 1.18 million
Nov 25, 2025 $ 2.4
-0.12%
$ 24.72 million $ 1.26 million
Nov 24, 2025 $ 2.41
+0.25%
$ 24.77 million $ 1.3 million
Nov 23, 2025 $ 2.41
+0.34%
$ 24.8 million $ 1.26 million
Nov 22, 2025 $ 2.41
-0.66%
$ 24.72 million $ 1.38 million
Nov 21, 2025 $ 2.41
-1.93%
$ 24.92 million $ 2 million
Nov 20, 2025 $ 2.46
-2.13%
$ 25.26 million $ 1.63 million
Nov 19, 2025 $ 2.51
-1.07%
$ 25.84 million $ 1.64 million
Nov 18, 2025 $ 2.55
+0.00%
$ 26.18 million $ 1.85 million
Nov 17, 2025 $ 2.55
-0.21%
$ 26.28 million $ 1.78 million
Nov 16, 2025 $ 2.56
-0.71%
$ 26.35 million $ 1.56 million
Nov 15, 2025 $ 2.57
+0.57%
$ 26.54 million $ 1.43 million
Nov 14, 2025 $ 2.57
+0.26%
$ 26.4 million $ 1.9 million
Nov 13, 2025 $ 2.56
-0.84%
$ 26.42 million $ 1.71 million
Nov 12, 2025 $ 2.58
-0.69%
$ 26.55 million $ 1.59 million
Nov 11, 2025 $ 2.6
+0.23%
$ 26.77 million $ 1.56 million
Nov 10, 2025 $ 2.59
+1.93%
$ 26.72 million $ 1.42 million
Nov 9, 2025 $ 2.54
-0.24%
$ 26.2 million $ 1.27 million
Nov 8, 2025 $ 2.55
-0.28%
$ 26.26 million $ 1.35 million
Nov 7, 2025 $ 2.56
+2.83%
$ 26.33 million $ 1.64 million
Nov 6, 2025 $ 2.48
-1.79%
$ 25.58 million $ 1.44 million
Nov 5, 2025 $ 2.53
+1.04%
$ 26.05 million $ 1.48 million
Nov 4, 2025 $ 2.5
+1.49%
$ 25.73 million $ 2.24 million
Nov 3, 2025 $ 2.46
-5.74%
$ 25.35 million $ 1.84 million
Nov 2, 2025 $ 2.61
+0.31%
$ 26.87 million $ 1.15 million
Nov 1, 2025 $ 2.6
+0.42%
$ 26.81 million $ 1.16 million
Oct 31, 2025 $ 2.59
+1.27%
$ 26.7 million $ 1.36 million
Oct 30, 2025 $ 2.55
-1.44%
$ 26.37 million $ 1.73 million
Oct 29, 2025 $ 2.59
+0.16%
$ 26.68 million $ 1.44 million
Oct 28, 2025 $ 2.59
-0.94%
$ 26.64 million $ 1.54 million
Oct 27, 2025 $ 2.61
-0.63%
$ 26.89 million $ 1.5 million
Oct 26, 2025 $ 2.63
+1.18%
$ 27.07 million $ 1.56 million
Oct 25, 2025 $ 2.6
-2.28%
$ 26.76 million $ 1.74 million
Oct 24, 2025 $ 2.67
-2.78%
$ 27.38 million $ 1.71 million
Oct 23, 2025 $ 2.75
-2.52%
$ 28.29 million $ 1.61 million
Oct 22, 2025 $ 2.79
-0.81%
$ 29.02 million $ 1.77 million
Oct 21, 2025 $ 2.82
+0.03%
$ 29 million $ 1.6 million
Oct 20, 2025 $ 2.82
+0.64%
$ 29.07 million $ 1.46 million
Oct 19, 2025 $ 2.81
+2.47%
$ 28.86 million $ 1.44 million
Oct 18, 2025 $ 2.74
+1.21%
$ 28.21 million $ 1.39 million
Oct 17, 2025 $ 2.71
-1.98%
$ 27.84 million $ 2.24 million
Oct 16, 2025 $ 2.75
-1.46%
$ 28.4 million $ 1.87 million
Oct 15, 2025 $ 2.79
+0.72%
$ 28.76 million $ 1.89 million