Merit Circle Historical Data

MC Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 12, 2025 $ 3.24
+2.11%
$ 33.39 million $ 1.61 million
Aug 11, 2025 $ 3.17
+1.96%
$ 32.68 million $ 1.67 million
Aug 10, 2025 $ 3.11
+0.95%
$ 32.05 million $ 1.56 million
Aug 9, 2025 $ 3.08
-0.77%
$ 31.76 million $ 1.38 million
Aug 8, 2025 $ 3.11
-0.05%
$ 32.04 million $ 1.67 million
Aug 7, 2025 $ 3.11
+0.33%
$ 32.06 million $ 1.63 million
Aug 6, 2025 $ 3.1
+0.98%
$ 31.94 million $ 1.64 million
Aug 5, 2025 $ 3.07
+0.22%
$ 31.6 million $ 1.7 million
Aug 4, 2025 $ 3.06
+1.66%
$ 31.54 million $ 1.44 million
Aug 3, 2025 $ 3.01
+1.68%
$ 31.04 million $ 1.56 million
Aug 2, 2025 $ 2.97
-0.20%
$ 30.5 million $ 1.98 million
Aug 1, 2025 $ 2.96
-1.10%
$ 30.68 million $ 2.23 million
Jul 31, 2025 $ 2.99
-0.76%
$ 30.76 million $ 1.37 million
Jul 30, 2025 $ 3.01
-2.89%
$ 31.04 million $ 2.2 million
Jul 29, 2025 $ 3.11
+4.85%
$ 32.04 million $ 3.04 million
Jul 28, 2025 $ 2.96
+0.52%
$ 30.47 million $ 1.87 million
Jul 27, 2025 $ 2.94
-0.01%
$ 30.32 million $ 1.55 million
Jul 26, 2025 $ 2.94
+1.05%
$ 30.25 million $ 1.5 million
Jul 25, 2025 $ 2.92
+0.98%
$ 29.96 million $ 2.13 million
Jul 24, 2025 $ 2.89
+1.61%
$ 29.68 million $ 2.13 million
Jul 23, 2025 $ 2.85
-1.93%
$ 29.26 million $ 2.21 million
Jul 22, 2025 $ 2.9
-1.68%
$ 29.83 million $ 2 million
Jul 21, 2025 $ 2.95
+0.07%
$ 30.34 million $ 1.89 million
Jul 20, 2025 $ 2.95
-1.17%
$ 30.34 million $ 1.61 million
Jul 19, 2025 $ 2.99
-2.58%
$ 30.68 million $ 1.78 million
Jul 18, 2025 $ 3.06
+2.37%
$ 31.4 million $ 2.34 million
Jul 17, 2025 $ 2.99
+2.03%
$ 30.67 million $ 1.42 million
Jul 16, 2025 $ 2.93
+3.06%
$ 30.06 million $ 1.43 million