The Merger Fund Class I (MERIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.25
+0.01 (0.06%)
Jul 8, 2026, 8:06 AM EST
MERIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.12% |
| Jul 7, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.06% |
| Jul 6, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.12% |
| Jul 2, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.12% |
| Jul 1, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.12% |
| Jun 30, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.12% |
| Jun 29, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.06% |
| Jun 26, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| Jun 25, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| Jun 24, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.12% |
| Jun 23, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.06% |
| Jun 22, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.23% |
| Jun 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Jun 17, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.17% |
| Jun 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Jun 15, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Jun 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.12% |
| Jun 11, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.41% |
| Jun 10, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.17% |
| Jun 9, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Jun 8, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.17% |
| Jun 5, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.29% |
| Jun 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.12% |
| Jun 3, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Jun 2, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Jun 1, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.06% |
| May 29, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| May 28, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.12% |
| May 27, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| May 26, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.06% |
| May 22, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| May 21, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.12% |
| May 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| May 19, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.06% |
| May 18, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.06% |
| May 15, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.12% |
| May 14, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.12% |
| May 13, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.06% |
| May 12, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| May 11, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.06% |
| May 8, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| May 7, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| May 6, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| May 5, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.06% |
| May 4, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.06% |
| May 1, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.06% |
| Apr 30, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.12% |
| Apr 29, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| Apr 28, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| Apr 27, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.06% |