Merit Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	43.89	44.69	42.59	43.17	43.17	0.35%	47,232,592
Sep 25, 2025	42.40	43.92	42.24	43.02	43.02	0.82%	44,743,608
Sep 24, 2025	40.78	42.98	40.50	42.67	42.67	3.97%	40,470,233
Sep 23, 2025	42.50	42.70	40.08	41.04	41.04	-3.89%	30,049,501
Sep 22, 2025	41.26	42.86	40.90	42.70	42.70	4.40%	32,883,946
Sep 19, 2025	41.21	42.25	40.71	40.90	40.90	-1.80%	25,776,675
Sep 18, 2025	41.92	43.26	40.90	41.65	41.65	0.19%	37,393,747
Sep 17, 2025	42.51	42.58	41.55	41.57	41.57	-2.21%	28,413,692
Sep 16, 2025	42.10	42.87	42.10	42.51	42.51	0.26%	20,539,422
Sep 15, 2025	43.03	43.83	42.10	42.40	42.40	-2.80%	32,364,021
Sep 12, 2025	43.62	44.49	43.22	43.62	43.62	-	35,903,956
Sep 11, 2025	43.37	44.65	42.50	43.62	43.62	1.89%	45,089,714
Sep 10, 2025	42.48	43.88	42.03	42.81	42.81	-0.99%	38,990,270
Sep 9, 2025	41.00	43.99	39.83	43.24	43.24	5.36%	63,590,693
Sep 8, 2025	40.23	41.36	40.00	41.04	41.04	0.47%	24,801,019
Sep 5, 2025	40.65	40.99	39.88	40.85	40.85	3.23%	29,161,789
Sep 4, 2025	41.39	41.92	38.78	39.57	39.57	-4.86%	36,045,868
Sep 3, 2025	42.00	43.30	41.41	41.59	41.59	-0.91%	31,349,262
Sep 2, 2025	44.01	44.26	41.60	41.97	41.97	-5.49%	41,973,336
Sep 1, 2025	44.65	45.50	44.19	44.41	44.41	0.41%	37,291,875
Aug 29, 2025	45.00	45.50	44.08	44.23	44.23	-1.93%	36,150,810
Aug 28, 2025	46.10	47.20	43.61	45.10	45.10	-2.28%	56,320,598
Aug 27, 2025	49.20	49.20	46.05	46.15	46.15	-4.83%	65,896,129
Aug 26, 2025	47.17	49.95	46.78	48.49	48.49	1.83%	75,983,063
Aug 25, 2025	47.45	48.83	47.23	47.62	47.62	-3.01%	81,489,624
Aug 22, 2025	47.00	52.00	45.89	49.10	49.10	2.33%	133,533,405
Aug 21, 2025	42.06	48.00	41.68	47.98	47.98	13.62%	89,154,654
Aug 20, 2025	42.53	43.63	41.15	42.23	42.23	-1.42%	51,350,231
Aug 19, 2025	43.58	44.95	42.82	42.84	42.84	-2.90%	62,969,822
Aug 18, 2025	43.07	45.86	43.07	44.12	44.12	0.78%	79,168,798
Aug 15, 2025	41.83	44.49	41.83	43.78	43.78	4.69%	72,467,801
Aug 14, 2025	44.00	44.71	41.81	41.82	41.82	-4.98%	91,577,670
Aug 13, 2025	40.90	49.02	40.90	44.01	44.01	7.66%	148,139,399
Aug 12, 2025	37.41	42.48	37.13	40.88	40.88	8.49%	101,413,193
Aug 11, 2025	36.74	38.25	36.68	37.68	37.68	1.70%	32,235,241
Aug 8, 2025	38.22	38.25	36.99	37.05	37.05	-4.07%	40,172,599
Aug 7, 2025	38.00	38.97	37.58	38.62	38.62	1.29%	50,463,704
Aug 6, 2025	37.48	38.38	37.23	38.13	38.13	1.11%	49,550,634
Aug 5, 2025	37.00	37.76	36.36	37.71	37.71	1.62%	42,188,452
Aug 4, 2025	36.50	37.33	36.22	37.11	37.11	-1.28%	39,067,317
Aug 1, 2025	36.45	37.99	34.76	37.59	37.59	4.62%	70,268,144
Jul 31, 2025	35.51	37.00	35.50	35.93	35.93	1.24%	38,643,671
Jul 30, 2025	36.16	36.42	35.48	35.49	35.49	-1.83%	25,335,423
Jul 29, 2025	36.16	36.50	35.60	36.15	36.15	-0.41%	25,435,970
Jul 28, 2025	37.50	37.62	36.02	36.30	36.30	-5.02%	44,619,031
Jul 25, 2025	38.37	38.68	37.25	38.22	38.22	1.14%	51,027,136
Jul 24, 2025	36.32	38.23	36.25	37.79	37.79	4.25%	54,590,883
Jul 23, 2025	35.55	37.43	35.22	36.25	36.25	1.20%	39,669,461
Jul 22, 2025	36.37	36.79	35.60	35.82	35.82	-2.34%	28,471,542
Jul 21, 2025	36.28	37.15	36.27	36.68	36.68	-0.43%	27,754,914