MERAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-
Jun 15, 2026	14.77	14.77	14.77	14.77	14.77	0.34%
Jun 12, 2026	14.72	14.72	14.72	14.72	14.72	0.34%
Jun 11, 2026	14.67	14.67	14.67	14.67	14.67	1.31%
Jun 10, 2026	14.48	14.48	14.48	14.48	14.48	-1.36%
Jun 9, 2026	14.68	14.68	14.68	14.68	14.68	1.94%
Jun 8, 2026	14.40	14.40	14.40	14.40	14.40	-0.28%
Jun 5, 2026	14.44	14.44	14.44	14.44	14.44	-0.41%
Jun 4, 2026	14.50	14.50	14.50	14.50	14.50	0.76%
Jun 3, 2026	14.39	14.39	14.39	14.39	14.39	-0.48%
Jun 2, 2026	14.46	14.46	14.46	14.46	14.46	-0.34%
Jun 1, 2026	14.51	14.51	14.51	14.51	14.51	0.35%
May 29, 2026	14.46	14.46	14.46	14.46	14.46	0.21%
May 28, 2026	14.43	14.43	14.43	14.43	14.43	0.84%
May 27, 2026	14.31	14.31	14.31	14.31	14.31	-0.42%
May 26, 2026	14.37	14.37	14.37	14.37	14.37	0.70%
May 22, 2026	14.27	14.27	14.27	14.27	14.27	1.21%
May 21, 2026	14.10	14.10	14.10	14.10	14.10	0.28%
May 20, 2026	14.06	14.06	14.06	14.06	14.06	1.44%
May 19, 2026	13.86	13.86	13.86	13.86	13.86	-0.79%
May 18, 2026	13.97	13.97	13.97	13.97	13.97	1.23%
May 15, 2026	13.80	13.80	13.80	13.80	13.80	-1.29%
May 14, 2026	13.98	13.98	13.98	13.98	13.98	0.58%
May 13, 2026	13.90	13.90	13.90	13.90	13.90	-1.14%
May 12, 2026	14.06	14.06	14.06	14.06	14.06	-0.14%
May 11, 2026	14.08	14.08	14.08	14.08	14.08	-1.54%
May 8, 2026	14.30	14.30	14.30	14.30	14.30	-0.63%
May 7, 2026	14.39	14.39	14.39	14.39	14.39	0.28%
May 6, 2026	14.35	14.35	14.35	14.35	14.35	-0.07%
May 5, 2026	14.36	14.36	14.36	14.36	14.36	0.98%
May 4, 2026	14.22	14.22	14.22	14.22	14.22	-1.04%
May 1, 2026	14.37	14.37	14.37	14.37	14.37	-0.48%
Apr 30, 2026	14.44	14.44	14.44	14.44	14.44	0.77%
Apr 29, 2026	14.33	14.33	14.33	14.33	14.33	-0.76%
Apr 28, 2026	14.44	14.44	14.44	14.44	14.44	-1.16%
Apr 27, 2026	14.61	14.61	14.61	14.61	14.61	-0.27%