MERAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	15.27	15.27	15.27	15.27	15.27	0.66%
Feb 12, 2026	15.17	15.17	15.17	15.17	15.17	-1.81%
Feb 11, 2026	15.45	15.45	15.45	15.45	15.45	-0.39%
Feb 10, 2026	15.51	15.51	15.51	15.51	15.51	0.13%
Feb 9, 2026	15.49	15.49	15.49	15.49	15.49	-0.77%
Feb 6, 2026	15.61	15.61	15.61	15.61	15.61	1.43%
Feb 5, 2026	15.39	15.39	15.39	15.39	15.39	-0.65%
Feb 4, 2026	15.49	15.49	15.49	15.49	15.49	1.31%
Feb 3, 2026	15.29	15.29	15.29	15.29	15.29	-0.07%
Feb 2, 2026	15.30	15.30	15.30	15.30	15.30	0.20%
Jan 30, 2026	15.27	15.27	15.27	15.27	15.27	-0.65%
Jan 29, 2026	15.37	15.37	15.37	15.37	15.37	0.20%
Jan 28, 2026	15.34	15.34	15.34	15.34	15.34	-0.97%
Jan 27, 2026	15.49	15.49	15.49	15.49	15.49	-
Jan 26, 2026	15.49	15.49	15.49	15.49	15.49	0.32%
Jan 23, 2026	15.44	15.44	15.44	15.44	15.44	-1.22%
Jan 22, 2026	15.63	15.63	15.63	15.63	15.63	-0.06%
Jan 21, 2026	15.64	15.64	15.64	15.64	15.64	2.22%
Jan 20, 2026	15.30	15.30	15.30	15.30	15.30	-1.35%
Jan 16, 2026	15.51	15.51	15.51	15.51	15.51	-0.32%
Jan 15, 2026	15.56	15.56	15.56	15.56	15.56	1.24%
Jan 14, 2026	15.37	15.37	15.37	15.37	15.37	0.13%
Jan 13, 2026	15.35	15.35	15.35	15.35	15.35	0.20%
Jan 12, 2026	15.32	15.32	15.32	15.32	15.32	-0.07%
Jan 9, 2026	15.33	15.33	15.33	15.33	15.33	0.79%
Jan 8, 2026	15.21	15.21	15.21	15.21	15.21	1.00%
Jan 7, 2026	15.06	15.06	15.06	15.06	15.06	-1.05%
Jan 6, 2026	15.22	15.22	15.22	15.22	15.22	1.20%
Jan 5, 2026	15.04	15.04	15.04	15.04	15.04	1.69%
Jan 2, 2026	14.79	14.79	14.79	14.79	14.79	0.48%
Dec 31, 2025	14.72	14.72	14.72	14.72	14.72	-0.94%
Dec 30, 2025	14.86	14.86	14.86	14.86	14.86	-0.34%
Dec 29, 2025	14.91	14.91	14.91	14.91	14.91	-3.37%
Dec 26, 2025	15.43	15.43	15.43	15.43	14.93	-0.06%
Dec 24, 2025	15.44	15.44	15.44	15.44	14.94	0.26%
Dec 23, 2025	15.40	15.40	15.40	15.40	14.90	-0.19%
Dec 22, 2025	15.43	15.43	15.43	15.43	14.93	0.59%
Dec 19, 2025	15.34	15.34	15.34	15.34	14.84	0.59%
Dec 18, 2025	15.25	15.25	15.25	15.25	14.76	0.39%
Dec 17, 2025	15.19	15.19	15.19	15.19	14.70	-0.46%
Dec 16, 2025	15.26	15.26	15.26	15.26	14.77	-0.59%
Dec 15, 2025	15.35	15.35	15.35	15.35	14.85	0.66%
Dec 12, 2025	15.25	15.25	15.25	15.25	14.76	-1.49%
Dec 11, 2025	15.48	15.48	15.48	15.48	14.98	0.65%
Dec 10, 2025	15.38	15.38	15.38	15.38	14.88	1.72%
Dec 9, 2025	15.12	15.12	15.12	15.12	14.63	0.13%
Dec 8, 2025	15.10	15.10	15.10	15.10	14.61	-0.33%
Dec 5, 2025	15.15	15.15	15.15	15.15	14.66	-
Dec 4, 2025	15.15	15.15	15.15	15.15	14.66	-0.13%
Dec 3, 2025	15.17	15.17	15.17	15.17	14.68	0.40%