Merit Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.50	44.56	41.00	44.17	44.17	5.49%	44,907,190
Mar 5, 2026	43.12	43.27	41.55	41.87	41.87	-2.85%	34,579,310
Mar 4, 2026	39.81	43.29	39.80	43.10	43.10	5.02%	41,160,396
Mar 3, 2026	44.01	44.43	40.20	41.04	41.04	-7.88%	48,702,560
Mar 2, 2026	43.46	45.87	43.36	44.55	44.55	0.32%	46,313,415
Feb 27, 2026	42.61	45.90	42.61	44.41	44.41	5.59%	59,130,220
Feb 26, 2026	41.07	42.65	40.36	42.06	42.06	2.41%	39,865,160
Feb 25, 2026	41.76	42.48	40.00	41.07	41.07	-1.86%	45,456,560
Feb 24, 2026	46.44	46.44	41.20	41.85	41.85	-16.88%	67,933,460
Feb 13, 2026	46.64	50.35	46.57	50.35	50.35	6.11%	80,631,766
Feb 12, 2026	48.12	49.44	45.18	47.45	47.45	-2.37%	79,073,510
Feb 11, 2026	46.48	49.23	46.48	48.60	48.60	2.75%	65,810,115
Feb 10, 2026	45.62	49.66	44.83	47.30	47.30	3.71%	79,904,599
Feb 9, 2026	44.22	46.22	43.25	45.61	45.61	5.48%	59,474,380
Feb 6, 2026	41.35	44.50	40.60	43.24	43.24	2.78%	42,327,410
Feb 5, 2026	40.78	43.01	40.78	42.07	42.07	0.26%	31,163,560
Feb 4, 2026	44.50	45.07	41.18	41.96	41.96	-7.21%	55,628,290
Feb 3, 2026	43.90	45.59	43.86	45.22	45.22	3.98%	48,094,140
Feb 2, 2026	43.00	44.88	42.60	43.49	43.49	2.89%	47,651,230
Jan 30, 2026	43.14	43.80	41.94	42.27	42.27	-4.32%	49,930,910
Jan 29, 2026	42.73	46.87	42.31	44.18	44.18	1.56%	77,469,310
Jan 28, 2026	44.00	45.94	43.21	43.50	43.50	-2.90%	61,852,670
Jan 27, 2026	43.33	45.77	41.41	44.80	44.80	3.75%	68,764,160
Jan 26, 2026	44.52	45.30	42.40	43.18	43.18	-2.42%	45,130,410
Jan 23, 2026	44.51	45.60	43.15	44.25	44.25	-0.27%	61,330,670
Jan 22, 2026	43.93	45.88	43.60	44.37	44.37	0.80%	52,986,010
Jan 21, 2026	42.00	45.58	41.50	44.02	44.02	3.67%	59,716,720
Jan 20, 2026	42.07	44.00	41.63	42.46	42.46	0.98%	47,384,330
Jan 19, 2026	42.29	43.55	41.90	42.05	42.05	-1.59%	40,473,810
Jan 16, 2026	44.57	47.10	42.68	42.73	42.73	-6.91%	74,284,840
Jan 15, 2026	45.60	47.80	44.82	45.90	45.90	-1.33%	76,870,840
Jan 14, 2026	43.80	50.55	42.16	46.52	46.52	6.09%	124,204,100
Jan 13, 2026	47.50	49.49	43.55	43.85	43.85	-5.92%	120,805,400
Jan 12, 2026	42.00	46.61	41.16	46.61	46.61	20.01%	110,158,200
Jan 9, 2026	36.44	38.95	36.44	38.84	38.84	6.24%	65,883,390
Jan 8, 2026	35.19	39.15	34.70	36.56	36.56	4.79%	63,565,733
Jan 7, 2026	34.90	35.46	34.46	34.89	34.89	-0.54%	25,800,355
Jan 6, 2026	34.60	35.32	34.60	35.08	35.08	-0.48%	31,383,080
Jan 5, 2026	33.19	36.46	33.19	35.25	35.25	7.57%	54,827,330
Dec 31, 2025	31.65	33.29	31.60	32.77	32.77	3.15%	25,731,800
Dec 30, 2025	31.78	32.36	31.40	31.77	31.77	0.92%	17,043,750
Dec 29, 2025	31.40	31.75	31.21	31.48	31.48	-0.63%	12,847,570
Dec 26, 2025	30.96	32.06	30.91	31.68	31.68	1.77%	20,468,190
Dec 25, 2025	30.99	31.49	30.88	31.13	31.13	0.55%	11,115,950
Dec 24, 2025	30.41	31.17	30.35	30.96	30.96	0.52%	9,047,518
Dec 23, 2025	30.90	31.20	30.36	30.80	30.80	-0.58%	10,746,600
Dec 22, 2025	30.69	31.26	30.65	30.98	30.98	0.45%	8,071,747
Dec 19, 2025	30.42	31.20	30.41	30.84	30.84	1.61%	10,882,650
Dec 18, 2025	30.07	30.83	30.00	30.35	30.35	-0.07%	9,246,891
Dec 17, 2025	29.83	30.50	29.70	30.37	30.37	1.47%	10,252,290
Dec 16, 2025	30.96	30.98	29.85	29.93	29.93	-3.45%	12,945,600
Dec 15, 2025	31.50	31.65	31.00	31.00	31.00	-2.79%	9,696,442
Dec 12, 2025	31.66	32.14	31.45	31.89	31.89	0.76%	10,001,950
Dec 11, 2025	32.79	32.84	31.62	31.65	31.65	-3.45%	14,509,790
Dec 10, 2025	33.10	33.13	32.57	32.78	32.78	-1.21%	10,373,030
Dec 9, 2025	33.60	34.56	33.18	33.18	33.18	-1.37%	13,897,920
Dec 8, 2025	33.09	33.76	32.95	33.64	33.64	1.42%	12,806,550
Dec 5, 2025	33.18	33.28	32.30	33.17	33.17	0.06%	12,498,430
Dec 4, 2025	33.11	33.50	32.91	33.15	33.15	-1.04%	11,764,600
Dec 3, 2025	34.75	35.01	33.50	33.50	33.50	-4.56%	22,633,588
Dec 2, 2025	36.50	36.83	35.06	35.10	35.10	-3.84%	35,073,360
Dec 1, 2025	34.05	36.60	33.60	36.50	36.50	7.04%	40,122,040
Nov 28, 2025	35.02	35.58	33.81	34.10	34.10	0.35%	21,154,260
Nov 27, 2025	34.60	34.75	33.95	33.98	33.98	-2.02%	11,923,090
Nov 26, 2025	35.16	35.50	34.52	34.68	34.68	-1.34%	13,624,479
Nov 25, 2025	34.96	35.80	34.81	35.15	35.15	0.54%	22,266,000
Nov 24, 2025	33.80	35.34	32.80	34.96	34.96	5.68%	26,560,390
Nov 21, 2025	33.66	34.64	32.80	33.08	33.08	-3.27%	15,593,770
Nov 20, 2025	34.65	35.16	34.01	34.20	34.20	-1.30%	13,726,540
Nov 19, 2025	35.50	35.50	34.59	34.65	34.65	-2.37%	15,070,060
Nov 18, 2025	34.70	36.13	34.40	35.49	35.49	2.13%	25,007,630
Nov 17, 2025	34.00	34.88	33.82	34.75	34.75	2.09%	14,531,930
Nov 14, 2025	35.00	35.20	34.04	34.04	34.04	-3.87%	16,616,250
Nov 13, 2025	34.86	35.70	34.21	35.41	35.41	1.64%	18,136,250
Nov 12, 2025	36.00	36.30	34.70	34.84	34.84	-6.24%	30,708,620
Nov 11, 2025	35.26	38.80	34.58	37.16	37.16	3.22%	53,216,340
Nov 10, 2025	35.63	36.09	35.33	36.00	36.00	1.69%	13,703,580
Nov 7, 2025	36.38	36.38	35.40	35.40	35.40	-2.85%	15,605,700
Nov 6, 2025	36.91	36.96	35.95	36.44	36.44	-1.03%	14,089,330
Nov 5, 2025	36.25	37.10	36.15	36.82	36.82	-0.11%	12,667,640
Nov 4, 2025	37.08	37.42	36.44	36.86	36.86	-1.29%	14,467,090
Nov 3, 2025	36.61	37.43	36.16	37.34	37.34	1.85%	21,886,130
Oct 31, 2025	35.45	37.15	35.39	36.66	36.66	2.69%	25,356,130
Oct 30, 2025	35.79	36.63	35.32	35.70	35.70	-1.24%	19,549,970
Oct 29, 2025	35.86	36.38	35.66	36.15	36.15	0.81%	14,056,010
Oct 28, 2025	35.98	36.68	35.71	35.86	35.86	-1.02%	17,379,810
Oct 27, 2025	35.42	36.48	35.42	36.23	36.23	2.75%	22,040,140
Oct 24, 2025	35.12	35.50	34.89	35.26	35.26	1.03%	14,385,550
Oct 23, 2025	34.91	35.28	34.03	34.90	34.90	-1.25%	16,817,080
Oct 22, 2025	36.09	36.18	34.91	35.34	35.34	-3.52%	23,176,840
Oct 21, 2025	36.40	37.24	36.10	36.63	36.63	2.49%	17,316,630
Oct 20, 2025	36.90	37.10	35.72	35.74	35.74	-2.11%	14,920,710
Oct 17, 2025	37.93	38.19	36.51	36.51	36.51	-4.70%	16,418,630
Oct 16, 2025	37.12	38.88	36.98	38.31	38.31	2.24%	22,829,270
Oct 15, 2025	36.56	37.52	36.51	37.47	37.47	1.90%	12,990,340
Oct 14, 2025	38.00	38.38	36.74	36.77	36.77	-2.47%	17,783,530
Oct 13, 2025	36.50	37.95	36.48	37.70	37.70	-2.71%	20,260,720
Oct 10, 2025	40.80	40.94	38.57	38.75	38.75	-5.95%	35,291,850
Oct 9, 2025	42.00	42.28	40.86	41.20	41.20	-5.24%	43,134,760
Sep 30, 2025	44.59	45.23	43.45	43.48	43.48	-1.70%	50,725,020