Merida Merger Corp. I (MCMJ)
NASDAQ: MCMJ
· Real-Time Price · USD
6.53
0.10 (1.56%)
At close: Feb 07, 2022, 6:00 AM
MCMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2022 | 6.31 | 6.88 | 5.75 | 6.53 | 6.53 | 1.56% | 161,608 |
| Feb 3, 2022 | 6.55 | 7.09 | 6.41 | 6.43 | 6.43 | -4.17% | 151,265 |
| Feb 2, 2022 | 6.71 | 7.01 | 6.42 | 6.71 | 6.71 | 2.76% | 153,047 |
| Feb 1, 2022 | 7.23 | 7.30 | 6.45 | 6.53 | 6.53 | -8.42% | 100,601 |
| Jan 31, 2022 | 6.79 | 7.20 | 6.24 | 7.13 | 7.13 | -0.56% | 226,753 |
| Jan 28, 2022 | 7.05 | 7.38 | 6.63 | 7.17 | 7.17 | 0.28% | 255,251 |
| Jan 27, 2022 | 9.24 | 9.24 | 6.86 | 7.15 | 7.15 | -28.43% | 733,677 |
| Jan 26, 2022 | 9.98 | 10.00 | 9.97 | 9.99 | 9.99 | 0.00% | 462,672 |
| Jan 25, 2022 | 9.98 | 9.99 | 9.97 | 9.99 | 9.99 | 0.00% | 273,626 |
| Jan 24, 2022 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.10% | 473,527 |
| Jan 21, 2022 | 9.99 | 10.00 | 9.97 | 9.98 | 9.98 | -0.10% | 144,112 |
| Jan 20, 2022 | 9.98 | 9.99 | 9.97 | 9.99 | 9.99 | 0.10% | 47,697 |
| Jan 19, 2022 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | -0.10% | 68,166 |
| Jan 18, 2022 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.20% | 234,518 |
| Jan 14, 2022 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | -0.20% | 240,739 |
| Jan 13, 2022 | 9.97 | 10.02 | 9.97 | 9.99 | 9.99 | -0.20% | 75,608 |
| Jan 12, 2022 | 9.96 | 10.05 | 9.95 | 10.01 | 10.01 | 19.31% | 1,163,783 |
| Jan 11, 2022 | 9.90 | 9.90 | 8.12 | 8.39 | 8.39 | -16.02% | 632,291 |
| Jan 10, 2022 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.00% | 507,072 |
| Jan 7, 2022 | 9.98 | 10.03 | 9.98 | 9.99 | 9.99 | 0.00% | 323,500 |