Register for real-time alerts, custom portfolio, and market movers
MCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 1.82 | -0.120 | -6.34% | 1.94 | 1.94 | 1.82 | 3,411.00 |
| Jul 22 2024 | 1.94 | 0.090 | 4.81% | 1.86 | 1.95 | 1.86 | 546.00 |
| Jul 21 2024 | 1.85 | 0.140 | 8.19% | 1.84 | 1.86 | 1.71 | 563.00 |
| Jul 20 2024 | 1.71 | -0.070 | -4.04% | 1.76 | 1.84 | 1.71 | 264.00 |
| Jul 19 2024 | 1.78 | -0.030 | -1.49% | 1.83 | 1.83 | 1.75 | 637.00 |
| Jul 18 2024 | 1.81 | 0.040 | 2.55% | 1.82 | 1.86 | 1.81 | 133.00 |
| Jul 17 2024 | 1.76 | 0.070 | 4.38% | 1.78 | 1.85 | 1.76 | 287.00 |
| Jul 16 2024 | 1.69 | 0.010 | 0.60% | 1.57 | 1.71 | 1.50 | 354.00 |
| Jul 15 2024 | 1.68 | 0.170 | 11.04% | 1.58 | 1.68 | 1.50 | 1,209.00 |
| Jul 14 2024 | 1.51 | -0.040 | -2.39% | 1.52 | 1.60 | 1.43 | 367.00 |
| Jul 13 2024 | 1.55 | 0.050 | 3.33% | 1.50 | 1.55 | 1.43 | 811.00 |
| Jul 12 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0.00 |
| Jul 11 2024 | 1.50 | 0.120 | 8.62% | 1.48 | 1.50 | 1.48 | 200.00 |
| Jul 10 2024 | 1.38 | -0.100 | -6.50% | 1.44 | 1.44 | 1.38 | 2,669.00 |
| Jul 09 2024 | 1.48 | 0.050 | 3.43% | 1.42 | 1.48 | 1.38 | 260.00 |
| Jul 08 2024 | 1.43 | 0.100 | 7.53% | 1.31 | 1.44 | 1.31 | 724.00 |
| Jul 07 2024 | 1.33 | -0.100 | -7.13% | 1.50 | 1.50 | 1.26 | 469.00 |
| Jul 06 2024 | 1.43 | 0.00 | -0.07% | 1.42 | 1.43 | 1.38 | 2,265.00 |
| Jul 05 2024 | 1.43 | -0.060 | -3.83% | 1.58 | 1.58 | 1.25 | 4,065.00 |
| Jul 04 2024 | 1.49 | -0.130 | -8.09% | 1.62 | 1.69 | 1.46 | 3,581.00 |
| Jul 03 2024 | 1.62 | -0.090 | -5.49% | 1.72 | 1.75 | 1.62 | 2,205.00 |
| Jul 02 2024 | 1.71 | 0.170 | 10.87% | 1.55 | 2.01 | 1.55 | 4,517.00 |
| Jul 01 2024 | 1.55 | -0.190 | -11.05% | 1.65 | 1.73 | 1.55 | 5,544.00 |
| Jun 30 2024 | 1.74 | 0.200 | 12.87% | 1.60 | 1.74 | 1.60 | 12,992.00 |
| Jun 29 2024 | 1.54 | -0.060 | -3.93% | 1.60 | 1.69 | 1.54 | 1,212.00 |
| Jun 28 2024 | 1.60 | -0.120 | -6.75% | 1.60 | 1.63 | 1.60 | 128.00 |
| Jun 27 2024 | 1.72 | 0.070 | 4.12% | 1.65 | 1.72 | 1.56 | 1,480.00 |
| Jun 26 2024 | 1.65 | -0.020 | -1.14% | 1.63 | 1.65 | 1.63 | 4.00 |
| Jun 25 2024 | 1.67 | 0.100 | 6.37% | 1.64 | 1.72 | 1.54 | 2,315.00 |
| Jun 24 2024 | 1.57 | -0.060 | -3.80% | 1.63 | 1.79 | 1.53 | 4,452.00 |
| Jun 23 2024 | 1.63 | -0.020 | -0.91% | 1.65 | 1.79 | 1.63 | 417.00 |
| Jun 22 2024 | 1.65 | -0.220 | -11.55% | 1.63 | 1.65 | 1.63 | 29.00 |
| Jun 21 2024 | 1.86 | 0.190 | 11.17% | 1.86 | 1.86 | 1.86 | 7.00 |
| Jun 20 2024 | 1.67 | -0.130 | -7.00% | 1.80 | 1.95 | 1.67 | 518.00 |
| Jun 19 2024 | 1.80 | 0.090 | 5.02% | 1.68 | 2.08 | 1.68 | 1,700.00 |
| Jun 18 2024 | 1.71 | -0.130 | -6.85% | 1.83 | 1.99 | 1.63 | 4,550.00 |
| Jun 17 2024 | 1.84 | -0.110 | -5.64% | 2.07 | 2.07 | 1.83 | 449.00 |
| Jun 16 2024 | 1.95 | -0.100 | -4.69% | 1.97 | 1.97 | 1.95 | 26.00 |
| Jun 15 2024 | 2.05 | 0.200 | 10.95% | 1.87 | 2.05 | 1.86 | 144.00 |
| Jun 14 2024 | 1.84 | -0.260 | -12.19% | 2.13 | 2.18 | 1.84 | 2,258.00 |
| Jun 13 2024 | 2.10 | -0.080 | -3.67% | 2.22 | 2.23 | 1.97 | 1,588.00 |
| Jun 12 2024 | 2.18 | 0.010 | 0.41% | 2.33 | 2.33 | 2.17 | 16,864.00 |
| Jun 11 2024 | 2.17 | -0.040 | -1.81% | 2.21 | 2.28 | 2.17 | 13,497.00 |
| Jun 10 2024 | 2.21 | -0.190 | -7.72% | 2.21 | 2.43 | 2.21 | 76.00 |
| Jun 09 2024 | 2.40 | 0.140 | 6.02% | 2.44 | 2.44 | 2.21 | 968.00 |
| Jun 08 2024 | 2.26 | 0.040 | 1.62% | 2.51 | 2.51 | 2.22 | 318.00 |
| Jun 07 2024 | 2.22 | -0.390 | -14.85% | 2.67 | 2.67 | 2.22 | 545.00 |
| Jun 06 2024 | 2.61 | -0.230 | -8.00% | 2.86 | 2.86 | 2.60 | 1,584.00 |
| Jun 05 2024 | 2.84 | 0.020 | 0.60% | 2.79 | 2.84 | 2.73 | 369.00 |
| Jun 04 2024 | 2.82 | 0.020 | 0.53% | 2.99 | 2.99 | 2.81 | 770.00 |
| Jun 03 2024 | 2.81 | 0.100 | 3.58% | 2.92 | 3.00 | 2.81 | 266.00 |
| Jun 02 2024 | 2.71 | -0.350 | -11.29% | 3.06 | 3.06 | 2.71 | 614.00 |
| Jun 01 2024 | 3.06 | 0.160 | 5.34% | 3.02 | 3.06 | 2.84 | 82.00 |
| May 31 2024 | 2.90 | 0.200 | 7.41% | 2.66 | 3.38 | 2.66 | 7,336.00 |
| May 30 2024 | 2.70 | -0.080 | -3.02% | 2.74 | 2.74 | 2.65 | 263.00 |
| May 29 2024 | 2.78 | -0.060 | -2.14% | 2.75 | 2.94 | 2.67 | 11,331.00 |
| May 28 2024 | 2.85 | -0.010 | -0.18% | 2.85 | 2.97 | 2.72 | 1,980.00 |
| May 27 2024 | 2.85 | -0.200 | -6.68% | 3.01 | 3.17 | 2.81 | 11,345.00 |
| May 26 2024 | 3.05 | 0.240 | 8.64% | 2.76 | 3.05 | 2.62 | 841.00 |
| May 25 2024 | 2.81 | 0.190 | 7.41% | 2.81 | 2.85 | 2.57 | 1,550.00 |
| May 24 2024 | 2.62 | -0.100 | -3.79% | 2.78 | 2.81 | 2.60 | 688.00 |
| May 23 2024 | 2.72 | -0.080 | -2.82% | 2.80 | 2.91 | 2.62 | 742.00 |
| May 22 2024 | 2.80 | -0.130 | -4.31% | 2.88 | 2.90 | 2.63 | 1,297.00 |
| May 21 2024 | 2.93 | 0.130 | 4.46% | 2.85 | 3.05 | 2.68 | 3,293.00 |
| May 20 2024 | 2.80 | 0.400 | 16.72% | 2.51 | 2.81 | 2.41 | 3,765.00 |
| May 19 2024 | 2.40 | 0.090 | 3.94% | 2.45 | 2.45 | 2.40 | 659.00 |
| May 18 2024 | 2.31 | -0.140 | -5.76% | 2.45 | 2.56 | 2.29 | 1,392.00 |
| May 17 2024 | 2.45 | 0.00 | -0.08% | 2.40 | 2.60 | 2.37 | 1,131.00 |
| May 16 2024 | 2.45 | -0.040 | -1.65% | 2.49 | 2.59 | 2.45 | 925.00 |
| May 15 2024 | 2.49 | 0.350 | 16.45% | 2.27 | 2.49 | 2.09 | 1,735.00 |
| May 14 2024 | 2.14 | -0.090 | -4.04% | 2.23 | 2.23 | 2.10 | 1,734.00 |
| May 13 2024 | 2.23 | -0.060 | -2.41% | 2.27 | 2.44 | 2.21 | 99.00 |
| May 12 2024 | 2.29 | -0.010 | -0.31% | 2.44 | 2.47 | 2.24 | 53.00 |
| May 11 2024 | 2.29 | -0.240 | -9.59% | 2.48 | 2.48 | 2.29 | 14.00 |
| May 10 2024 | 2.54 | 0.080 | 3.26% | 2.45 | 2.54 | 2.22 | 114.00 |
| May 09 2024 | 2.46 | 0.00 | -0.04% | 2.46 | 2.46 | 2.27 | 213.00 |
| May 08 2024 | 2.46 | 0.00 | -0.16% | 2.46 | 2.46 | 2.28 | 959.00 |
| May 07 2024 | 2.46 | -0.040 | -1.48% | 2.46 | 2.46 | 2.46 | 3,421.00 |
| May 06 2024 | 2.50 | 0.120 | 4.92% | 2.38 | 2.68 | 2.38 | 341.00 |
| May 05 2024 | 2.38 | -0.120 | -4.76% | 2.46 | 2.46 | 2.38 | 699.00 |
| May 04 2024 | 2.50 | 0.030 | 1.26% | 2.47 | 2.50 | 2.38 | 349.00 |
| May 03 2024 | 2.47 | -0.010 | -0.48% | 2.48 | 2.55 | 2.32 | 1,307.00 |
| May 02 2024 | 2.48 | 0.150 | 6.62% | 2.33 | 2.54 | 2.18 | 305.00 |
| May 01 2024 | 2.33 | 0.070 | 2.92% | 2.39 | 2.39 | 2.10 | 7,510.00 |
| Apr 30 2024 | 2.26 | -0.240 | -9.71% | 2.51 | 2.62 | 2.18 | 3,722.00 |
| Apr 29 2024 | 2.50 | -0.180 | -6.60% | 2.65 | 2.70 | 2.43 | 1,403.00 |
| Apr 28 2024 | 2.68 | 0.040 | 1.52% | 2.64 | 2.78 | 2.61 | 90.00 |
| Apr 27 2024 | 2.64 | 0.020 | 0.92% | 2.57 | 2.85 | 2.42 | 8,051.00 |
| Apr 26 2024 | 2.62 | -0.190 | -6.77% | 2.73 | 2.75 | 2.51 | 983.00 |
| Apr 25 2024 | 2.81 | 0.110 | 3.96% | 2.61 | 2.81 | 2.51 | 212.00 |
![Logo of Merit Circle [OLD] (MCUSD).](/common/images/company/COIN_MCUSD.png){kind=small}
![Merit Circle [OLD] (MCUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
