Merida Merger Corp. I (MCMJ) Historical Stock Data
8.45 ↑0.00 (0.00%)
As of February 4, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, MCMJ is down -0.25% a day on average. There have been 19 days where Merida Merger Corp. I closed green and 11 days where MCMJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 8.57 | 8.45 | ↓$0.12 (-1.40%) | 8.30 | 8.72 | 174.13K |
| 2022-03-30 | 7.64 | 7.80 | ↑$0.16 (2.09%) | 7.43 | 8.28 | 226.95K |
| 2022-03-28 | 8.06 | 8.00 | ↓$0.06 (-0.74%) | 7.61 | 9.02 | 370.58K |
| 2022-03-25 | 9.36 | 8.20 | ↓$1.16 (-12.39%) | 8.05 | 9.54 | 644.36K |
| 2022-03-24 | 8.18 | 9.15 | ↑$0.97 (11.86%) | 7.57 | 11.58 | 1.42M |
| 2022-03-23 | 9.35 | 8.17 | ↓$1.18 (-12.62%) | 8.03 | 9.86 | 360.62K |
| 2022-03-22 | 10.09 | 9.41 | ↓$0.68 (-6.74%) | 9.15 | 10.09 | 136.21K |
| 2022-03-21 | 8.91 | 9.28 | ↑$0.37 (4.15%) | 8.85 | 10.00 | 238.46K |
| 2022-03-18 | 8.93 | 9.04 | ↑$0.11 (1.23%) | 8.46 | 10.05 | 1.36M |
| 2022-03-15 | 6.65 | 7.15 | ↑$0.50 (7.52%) | 6.64 | 7.24 | 95.97K |
| 2022-03-14 | 6.40 | 6.66 | ↑$0.26 (4.06%) | 6.25 | 6.80 | 70.17K |
| 2022-03-11 | 6.32 | 6.39 | ↑$0.07 (1.11%) | 6.08 | 7.11 | 84.52K |
| 2022-03-08 | 5.69 | 6.09 | ↑$0.40 (7.03%) | 5.64 | 6.29 | 73.01K |
| 2022-03-04 | 6.35 | 6.02 | ↓$0.33 (-5.20%) | 5.88 | 6.47 | 111.36K |
| 2022-02-28 | 7.44 | 7.41 | ↓$0.03 (-0.40%) | 7.30 | 8.12 | 274.37K |
| 2022-02-23 | 7.52 | 7.73 | ↑$0.21 (2.79%) | 7.40 | 8.01 | 220.11K |
| 2022-02-22 | 7.37 | 7.55 | ↑$0.18 (2.44%) | 7.21 | 8.50 | 482.19K |
| 2022-02-17 | 6.66 | 7.33 | ↑$0.67 (10.06%) | 6.59 | 8.61 | 2.74M |
| 2022-02-11 | 7.01 | 7.11 | ↑$0.10 (1.43%) | 6.83 | 7.87 | 440.74K |
| 2022-02-10 | 6.70 | 6.67 | ↓$0.03 (-0.45%) | 6.07 | 6.87 | 144.53K |
| 2022-02-04 | 6.31 | 6.53 | ↑$0.22 (3.49%) | 5.75 | 6.86 | 160.63K |
| 2022-02-03 | 6.55 | 6.43 | ↓$0.12 (-1.79%) | 6.41 | 7.09 | 148.24K |
| 2022-02-02 | 6.71 | 6.71 | ↑$0.00 (0.04%) | 6.42 | 7.01 | 144.29K |
| 2022-02-01 | 7.23 | 6.53 | ↓$0.70 (-9.68%) | 6.45 | 7.30 | 99.95K |
| 2022-01-31 | 6.79 | 7.13 | ↑$0.34 (5.01%) | 6.24 | 7.20 | 223.31K |
| 2022-01-28 | 7.05 | 7.17 | ↑$0.12 (1.70%) | 6.63 | 7.38 | 254.73K |
| 2022-01-27 | 9.24 | 7.15 | ↓$2.09 (-22.62%) | 6.87 | 9.24 | 733.68K |
| 2022-01-26 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.97 | 10.00 | 459.46K |
| 2022-01-25 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.97 | 9.99 | 271.36K |
| 2022-01-24 | 9.97 | 9.99 | ↑$0.02 (0.20%) | 9.97 | 9.99 | 464.52K |
Create an account or log in to view more rows.
$MCMJ just bought a half position.
$MCMJ When in doubt...
$MCMJ I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MCMJ f this stock
$MCMJ Pack it up boys.
$MCMJ getting this mare ready to run today
$MCMJ news?
$MCMJ time will come
$MCMJ why is there no volume? Is that suspicious?
$MCMJ headed back to all time highs shortly