Skip to main content
logo
The Merger Fund® Class I (MERIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.83
0.00 (0.00%)
Jul 16, 2025, 8:06 AM EDT

MERIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 15, 202517.8317.8317.8317.8317.83-
Jul 14, 202517.8317.8317.8317.8317.830.06%
Jul 11, 202517.8217.8217.8217.8217.820.06%
Jul 10, 202517.8117.8117.8117.8117.810.06%
Jul 9, 202517.8017.8017.8017.8017.800.06%
Jul 8, 202517.7917.7917.7917.7917.790.11%
Jul 7, 202517.7717.7717.7717.7717.770.06%
Jul 3, 202517.7617.7617.7617.7617.760.06%
Jul 2, 202517.7517.7517.7517.7517.75-0.06%
Jul 1, 202517.7617.7617.7617.7617.760.11%
Jun 30, 202517.7417.7417.7417.7417.740.06%
Jun 27, 202517.7317.7317.7317.7317.730.11%
Jun 26, 202517.7117.7117.7117.7117.710.17%
Jun 25, 202517.6817.6817.6817.6817.68-0.11%
Jun 24, 202517.7017.7017.7017.7017.700.06%
Jun 23, 202517.6917.6917.6917.6917.69-
Jun 20, 202517.6917.6917.6917.6917.69-
Jun 18, 202517.6917.6917.6917.6917.69-0.11%
Jun 17, 202517.7117.7117.7117.7117.710.06%
Jun 16, 202517.7017.7017.7017.7017.700.17%
Jun 13, 202517.6717.6717.6717.6717.67-0.11%
Jun 12, 202517.6917.6917.6917.6917.690.11%
Jun 11, 202517.6717.6717.6717.6717.67-
Jun 10, 202517.6717.6717.6717.6717.67-0.06%
Jun 9, 202517.6817.6817.6817.6817.680.06%
Jun 6, 202517.6717.6717.6717.6717.67-0.06%
Jun 5, 202517.6817.6817.6817.6817.68-
Jun 4, 202517.6817.6817.6817.6817.68-
Jun 3, 202517.6817.6817.6817.6817.680.11%
Jun 2, 202517.6617.6617.6617.6617.660.11%
May 30, 202517.6417.6417.6417.6417.640.06%
May 29, 202517.6317.6317.6317.6317.630.11%
May 28, 202517.6117.6117.6117.6117.61-
May 27, 202517.6117.6117.6117.6117.610.06%
May 23, 202517.6017.6017.6017.6017.600.28%
May 22, 202517.5517.5517.5517.5517.550.06%
May 21, 202517.5417.5417.5417.5417.54-
May 20, 202517.5417.5417.5417.5417.540.11%
May 19, 202517.5217.5217.5217.5217.520.06%
May 16, 202517.5117.5117.5117.5117.510.06%
May 15, 202517.5017.5017.5017.5017.500.06%
May 14, 202517.4917.4917.4917.4917.49-0.11%
May 13, 202517.5117.5117.5117.5117.51-
May 12, 202517.5117.5117.5117.5117.51-
May 9, 202517.5117.5117.5117.5117.510.06%
May 8, 202517.5017.5017.5017.5017.500.17%
May 7, 202517.4717.4717.4717.4717.47-0.06%
May 6, 202517.4817.4817.4817.4817.48-
May 5, 202517.4817.4817.4817.4817.48-0.06%
May 2, 202517.4917.4917.4917.4917.49-