Mercury Ecommerce Acquisition Corp (MEAC) Historical Stock Data
10.12 ↑0.00 (0.00%)
As of January 11, 2023, 3:01pm EST.
Historical Data
In the past 30 trading days, MEAC is down -1.10% a day on average. There have been 13 days where Mercury Ecommerce Acquisition Corp closed green and 17 days where MEAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.12 | 252 |
| 2023-03-10 | 10.12 | 10.10 | ↓$0.02 (-0.19%) | 10.10 | 10.12 | 660 |
| 2023-02-17 | 10.05 | 10.09 | ↑$0.04 (0.39%) | 10.05 | 10.09 | 1.13K |
| 2023-02-10 | 9.91 | 9.80 | ↓$0.11 (-1.11%) | 9.80 | 9.91 | 6.30K |
| 2023-02-03 | 11.21 | 10.45 | ↓$0.76 (-6.78%) | 10.15 | 11.21 | 7.40K |
| 2023-01-27 | 9.87 | 9.87 | ↑$0.00 (0.00%) | 9.87 | 9.87 | 105 |
| 2023-01-24 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 9.97 | 20 |
| 2023-01-23 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 10.47 | 156 |
| 2023-01-20 | 10.10 | 9.93 | ↓$0.17 (-1.68%) | 9.93 | 10.10 | 1.20K |
| 2023-01-19 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.10 | 10.10 | 3 |
| 2023-01-18 | 10.22 | 10.10 | ↓$0.12 (-1.17%) | 10.01 | 10.22 | 2.74K |
| 2023-01-17 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.20 | 10.20 | 1 |
| 2023-01-13 | 10.25 | 10.20 | ↓$0.04 (-0.44%) | 10.20 | 10.25 | 8.51K |
| 2023-01-12 | 10.21 | 10.21 | ↑$0.00 (0.00%) | 10.21 | 10.21 | 16 |
| 2023-01-11 | 9.99 | 10.21 | ↑$0.22 (2.20%) | 9.97 | 10.42 | 21.34K |
| 2023-01-10 | 9.92 | 9.95 | ↑$0.03 (0.30%) | 9.92 | 10.28 | 1.91K |
| 2023-01-09 | 9.88 | 10.15 | ↑$0.27 (2.73%) | 9.85 | 10.39 | 15.80K |
| 2023-01-06 | 10.25 | 9.85 | ↓$0.40 (-3.90%) | 9.80 | 10.25 | 3.16K |
| 2023-01-05 | 10.24 | 9.92 | ↓$0.32 (-3.13%) | 9.80 | 10.33 | 10.85K |
| 2023-01-04 | 9.91 | 9.89 | ↓$0.02 (-0.20%) | 9.88 | 9.94 | 1.01K |
| 2023-01-03 | 9.97 | 9.88 | ↓$0.09 (-0.90%) | 9.78 | 10.40 | 9.98K |
| 2022-12-30 | 10.41 | 9.94 | ↓$0.47 (-4.51%) | 9.93 | 10.41 | 82.85K |
| 2022-12-28 | 10.40 | 9.98 | ↓$0.42 (-4.04%) | 9.89 | 10.60 | 6.38K |
| 2022-12-27 | 10.30 | 9.90 | ↓$0.40 (-3.84%) | 9.90 | 10.30 | 1.12K |
| 2022-12-23 | 9.76 | 9.76 | ↑$0.00 (0.00%) | 9.76 | 9.76 | 7 |
| 2022-12-22 | 9.97 | 9.76 | ↓$0.21 (-2.11%) | 9.75 | 9.97 | 716 |
| 2022-12-21 | 10.48 | 9.73 | ↓$0.75 (-7.16%) | 9.70 | 10.48 | 2.61K |
| 2022-12-20 | 10.00 | 9.95 | ↓$0.05 (-0.50%) | 9.93 | 10.09 | 1.96K |
| 2022-12-19 | 9.96 | 9.94 | ↓$0.02 (-0.22%) | 9.94 | 10.05 | 779 |
| 2022-12-16 | 9.63 | 9.95 | ↑$0.32 (3.32%) | 9.49 | 10.21 | 26.69K |
Create an account or log in to view more rows.
$MEAC Guys when can we expect that 30% drop?
$MEAC buying!
$MEAC C'mon
do a spike!!
$MEAC gonna take my L with this one
$MEAC Monday I'm out Apes
going to enjoy these gains
$MEAC hi hi
$MEAC shorting it
$MEAC watch for another rejection up here
$MEAC Who else bought the dip on Friday?
$MEAC MACD turned bullish