MERAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	16.15	16.15	16.15	16.15	16.15	-0.12%
Aug 25, 2026	16.17	16.17	16.17	16.17	16.17	-0.49%
Aug 24, 2026	16.25	16.25	16.25	16.25	16.25	0.31%
Aug 21, 2026	16.20	16.20	16.20	16.20	16.20	1.00%
Aug 20, 2026	16.04	16.04	16.04	16.04	16.04	-0.56%
Aug 19, 2026	16.13	16.13	16.13	16.13	16.13	1.51%
Aug 18, 2026	15.89	15.89	15.89	15.89	15.89	-0.81%
Aug 17, 2026	16.02	16.02	16.02	16.02	16.02	-0.87%
Aug 14, 2026	16.16	16.16	16.16	16.16	16.16	-0.19%
Aug 13, 2026	16.19	16.19	16.19	16.19	16.19	0.06%
Aug 12, 2026	16.18	16.18	16.18	16.18	16.18	-0.19%
Aug 11, 2026	16.21	16.21	16.21	16.21	16.21	0.31%
Aug 10, 2026	16.16	16.16	16.16	16.16	16.16	-0.37%
Aug 7, 2026	16.22	16.22	16.22	16.22	16.22	0.56%
Aug 6, 2026	16.13	16.13	16.13	16.13	16.13	-0.37%
Aug 5, 2026	16.19	16.19	16.19	16.19	16.19	0.06%
Aug 4, 2026	16.18	16.18	16.18	16.18	16.18	1.57%
Aug 3, 2026	15.93	15.93	15.93	15.93	15.93	0.82%
Jul 31, 2026	15.80	15.80	15.80	15.80	15.80	-0.32%
Jul 30, 2026	15.85	15.85	15.85	15.85	15.85	-0.69%
Jul 29, 2026	15.96	15.96	15.96	15.96	15.96	-
Jul 28, 2026	15.96	15.96	15.96	15.96	15.96	1.85%
Jul 27, 2026	15.67	15.67	15.67	15.67	15.67	0.97%
Jul 24, 2026	15.52	15.52	15.52	15.52	15.52	1.24%
Jul 23, 2026	15.33	15.33	15.33	15.33	15.33	0.72%
Jul 22, 2026	15.22	15.22	15.22	15.22	15.22	-0.20%
Jul 21, 2026	15.25	15.25	15.25	15.25	15.25	-0.20%
Jul 20, 2026	15.28	15.28	15.28	15.28	15.28	-0.91%
Jul 17, 2026	15.42	15.42	15.42	15.42	15.42	-0.58%
Jul 16, 2026	15.51	15.51	15.51	15.51	15.51	1.70%
Jul 15, 2026	15.25	15.25	15.25	15.25	15.25	-0.39%
Jul 14, 2026	15.31	15.31	15.31	15.31	15.31	-
Jul 13, 2026	15.31	15.31	15.31	15.31	15.31	0.26%
Jul 10, 2026	15.27	15.27	15.27	15.27	15.27	0.13%
Jul 9, 2026	15.25	15.25	15.25	15.25	15.25	0.66%
Jul 8, 2026	15.15	15.15	15.15	15.15	15.15	-1.81%
Jul 7, 2026	15.43	15.43	15.43	15.43	15.43	-0.45%
Jul 6, 2026	15.50	15.50	15.50	15.50	15.50	0.19%
Jul 2, 2026	15.47	15.47	15.47	15.47	15.47	0.78%
Jul 1, 2026	15.35	15.35	15.35	15.35	15.35	0.52%
Jun 30, 2026	15.27	15.27	15.27	15.27	15.27	0.79%
Jun 29, 2026	15.15	15.15	15.15	15.15	15.15	0.07%
Jun 26, 2026	15.14	15.14	15.14	15.14	15.14	1.20%
Jun 25, 2026	14.96	14.96	14.96	14.96	14.96	0.61%
Jun 24, 2026	14.87	14.87	14.87	14.87	14.87	1.78%
Jun 23, 2026	14.61	14.61	14.61	14.61	14.61	-
Jun 22, 2026	14.61	14.61	14.61	14.61	14.61	-0.27%
Jun 18, 2026	14.65	14.65	14.65	14.65	14.65	0.96%
Jun 17, 2026	14.51	14.51	14.51	14.51	14.51	-1.76%
Jun 16, 2026	14.77	14.77	14.77	14.77	14.77	-