MERDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 23, 2026	32.13	32.13	32.13	32.13	32.13	-1.29%
Jan 22, 2026	32.55	32.55	32.55	32.55	32.55	0.43%
Jan 21, 2026	32.41	32.41	32.41	32.41	32.41	1.60%
Jan 20, 2026	31.90	31.90	31.90	31.90	31.90	-0.96%
Jan 16, 2026	32.21	32.21	32.21	32.21	32.21	-0.31%
Jan 15, 2026	32.31	32.31	32.31	32.31	32.31	0.69%
Jan 14, 2026	32.09	32.09	32.09	32.09	32.09	0.19%
Jan 13, 2026	32.03	32.03	32.03	32.03	32.03	-0.59%
Jan 12, 2026	32.22	32.22	32.22	32.22	32.22	-0.52%
Jan 9, 2026	32.39	32.39	32.39	32.39	32.39	0.34%
Jan 8, 2026	32.28	32.28	32.28	32.28	32.28	0.34%
Jan 7, 2026	32.17	32.17	32.17	32.17	32.17	-0.19%
Jan 6, 2026	32.23	32.23	32.23	32.23	32.23	1.13%
Jan 5, 2026	31.87	31.87	31.87	31.87	31.87	1.69%
Jan 2, 2026	31.34	31.34	31.34	31.34	31.34	0.22%
Dec 31, 2025	31.27	31.27	31.27	31.27	31.27	-1.08%
Dec 30, 2025	31.61	31.61	31.61	31.61	31.61	-0.32%
Dec 29, 2025	31.71	31.71	31.71	31.71	31.71	-0.35%
Dec 26, 2025	31.82	31.82	31.82	31.82	31.82	-0.16%
Dec 24, 2025	31.87	31.87	31.87	31.87	31.87	-0.06%
Dec 23, 2025	31.89	31.89	31.89	31.89	31.89	-0.75%
Dec 22, 2025	32.13	32.13	32.13	32.13	32.13	1.07%
Dec 19, 2025	31.79	31.79	31.79	31.79	31.79	-7.51%
Dec 18, 2025	31.55	31.55	31.55	34.37	31.55	0.59%
Dec 17, 2025	31.36	31.36	31.36	34.17	31.36	-0.73%
Dec 16, 2025	31.59	31.59	31.59	34.42	31.59	-0.35%
Dec 15, 2025	31.70	31.70	31.70	34.54	31.70	-0.58%
Dec 12, 2025	31.89	31.89	31.89	34.74	31.89	-0.83%
Dec 11, 2025	32.15	32.15	32.15	35.03	32.15	0.63%
Dec 10, 2025	31.95	31.95	31.95	34.81	31.95	1.22%
Dec 9, 2025	31.57	31.57	31.57	34.39	31.57	0.03%
Dec 8, 2025	31.56	31.56	31.56	34.38	31.56	-0.58%
Dec 5, 2025	31.74	31.74	31.74	34.58	31.74	0.17%
Dec 4, 2025	31.69	31.69	31.69	34.52	31.68	0.67%
Dec 3, 2025	31.47	31.47	31.47	34.29	31.47	1.42%
Dec 2, 2025	31.03	31.03	31.03	33.81	31.03	-0.29%
Dec 1, 2025	31.13	31.13	31.13	33.91	31.12	-0.85%
Nov 28, 2025	31.39	31.39	31.39	34.20	31.39	0.29%
Nov 26, 2025	31.30	31.30	31.30	34.10	31.30	0.21%
Nov 25, 2025	31.24	31.24	31.24	34.03	31.24	1.73%
Nov 24, 2025	30.70	30.70	30.70	33.45	30.70	1.43%
Nov 21, 2025	30.27	30.27	30.27	32.98	30.27	2.61%
Nov 20, 2025	29.50	29.50	29.50	32.14	29.50	-0.89%
Nov 19, 2025	29.77	29.77	29.77	32.43	29.77	-0.06%
Nov 18, 2025	29.79	29.79	29.79	32.45	29.78	0.43%
Nov 17, 2025	29.66	29.66	29.66	32.31	29.66	-1.31%
Nov 14, 2025	30.05	30.05	30.05	32.74	30.05	-0.06%
Nov 13, 2025	30.07	30.07	30.07	32.76	30.07	-1.83%
Nov 12, 2025	30.63	30.63	30.63	33.37	30.63	-0.03%
Nov 11, 2025	30.64	30.64	30.64	33.38	30.64	0.45%