IST:MERIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.86	11.95	11.72	11.77	11.77	-0.68%	1,739,354
Nov 12, 2026	11.92	12.03	11.82	11.85	11.85	-0.34%	1,456,853
Nov 11, 2026	12.29	12.29	11.85	11.89	11.89	-2.46%	1,150,924
Nov 10, 2026	12.52	12.88	12.12	12.19	12.19	-6.52%	3,232,972
Nov 9, 2026	13.00	13.16	12.88	13.04	13.04	1.87%	1,725,860
Nov 6, 2026	12.68	13.00	12.36	12.80	12.80	0.95%	2,087,181
Nov 5, 2026	13.00	13.22	12.50	12.68	12.68	0.16%	1,998,356
Nov 4, 2026	12.22	12.87	12.22	12.66	12.66	3.69%	2,235,019
Nov 3, 2026	11.84	12.34	11.60	12.21	12.21	3.13%	3,225,080
Nov 2, 2026	11.41	12.20	11.41	11.84	11.84	3.86%	4,430,072
Oct 30, 2026	11.53	11.54	11.22	11.40	11.40	-1.38%	1,070,709
Oct 28, 2026	11.66	11.71	11.46	11.56	11.56	-0.86%	556,895
Oct 27, 2026	12.52	12.63	11.55	11.66	11.66	-3.19%	2,737,881
Oct 26, 2026	13.00	13.13	12.72	13.04	12.04	1.88%	2,356,688
Oct 23, 2026	13.15	13.30	12.50	12.80	11.82	-2.66%	2,240,809
Oct 22, 2026	13.38	13.70	13.08	13.15	12.15	-1.87%	2,354,312
Oct 21, 2026	13.33	14.36	13.01	13.40	12.38	0.83%	4,430,997
Oct 20, 2026	13.19	13.30	12.81	13.29	12.27	2.31%	1,730,441
Oct 19, 2026	12.89	13.13	12.50	12.99	12.00	0.93%	1,443,773
Oct 16, 2026	12.85	12.99	12.71	12.87	11.89	-2.13%	1,505,983
Oct 15, 2026	13.03	13.22	12.72	13.15	12.15	0.92%	1,577,693
Oct 14, 2026	13.15	13.25	12.94	13.03	12.03	-0.53%	1,019,418
Oct 13, 2026	13.24	13.40	13.07	13.10	12.10	-1.06%	1,297,760
Oct 12, 2026	13.60	13.78	12.96	13.24	12.23	-2.93%	4,714,980
Oct 9, 2026	13.70	13.77	13.16	13.64	12.60	0.44%	984,784
Oct 8, 2026	13.63	14.00	13.00	13.58	12.54	-0.66%	1,826,314
Oct 7, 2026	13.90	13.98	13.62	13.67	12.63	-1.51%	798,326
Oct 6, 2026	14.19	14.19	13.80	13.88	12.82	-1.14%	1,592,701
Oct 5, 2026	13.97	14.24	13.91	14.04	12.97	0.50%	928,674
Oct 2, 2026	13.98	14.05	13.79	13.97	12.90	0.72%	916,945
Oct 1, 2026	13.65	14.14	13.65	13.87	12.81	1.69%	1,249,924
Sep 30, 2026	14.08	14.08	13.40	13.64	12.60	-2.15%	1,131,509
Sep 29, 2026	14.10	14.15	13.80	13.94	12.88	-1.13%	1,128,051
Sep 28, 2026	13.89	14.39	13.44	14.10	13.02	0.50%	2,190,104
Sep 25, 2026	14.10	14.19	13.96	14.03	12.96	-0.14%	709,922
Sep 24, 2026	14.58	14.58	14.05	14.05	12.98	-2.63%	1,237,497
Sep 23, 2026	14.61	14.80	14.40	14.43	13.33	-1.10%	1,643,512
Sep 22, 2026	14.47	14.78	14.38	14.59	13.48	0.90%	1,576,088
Sep 21, 2026	14.43	14.60	13.90	14.46	13.36	0.21%	2,302,463
Sep 18, 2026	14.82	15.04	14.08	14.43	13.33	-4.18%	1,916,597
Sep 17, 2026	14.80	15.14	14.63	15.06	13.91	1.62%	2,169,562
Sep 16, 2026	15.50	15.68	14.42	14.82	13.69	-4.57%	2,486,293
Sep 15, 2026	15.89	16.05	15.51	15.53	14.34	-1.77%	1,487,533
Sep 14, 2026	16.05	16.43	15.79	15.81	14.60	-1.62%	1,763,523
Sep 11, 2026	15.71	16.12	15.70	16.07	14.84	2.36%	1,754,954
Sep 10, 2026	15.68	15.79	15.51	15.70	14.50	0.13%	1,351,346
Sep 9, 2026	15.98	16.04	15.68	15.68	14.48	-1.20%	1,685,746
Sep 8, 2026	15.74	16.00	15.62	15.87	14.66	1.21%	1,521,729
Sep 7, 2026	15.59	15.74	15.50	15.68	14.48	0.58%	2,303,395
Sep 4, 2026	15.50	15.63	15.50	15.59	14.40	0.13%	1,983,280