Merit Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.18	10.18	9.70	9.81	9.81	-2.68%	94,726
Feb 26, 2026	10.75	10.80	10.00	10.08	10.08	-7.52%	336,848
Feb 25, 2026	10.90	11.30	10.75	10.90	10.90	-	15,291
Feb 24, 2026	11.29	11.29	10.75	10.90	10.90	-5.22%	53,439
Feb 23, 2026	11.77	11.85	11.36	11.50	11.50	-2.29%	19,768
Feb 20, 2026	12.22	12.40	11.70	11.77	11.77	-1.42%	19,483
Feb 19, 2026	12.01	12.40	11.90	11.94	11.94	-2.45%	45,118
Feb 18, 2026	12.19	12.30	11.80	12.24	12.24	2.77%	97,213
Feb 17, 2026	12.48	12.48	11.75	11.91	11.91	-0.75%	37,885
Feb 16, 2026	12.19	12.25	11.95	12.00	12.00	-2.04%	76,934
Feb 13, 2026	12.48	12.50	12.10	12.25	12.25	0.08%	72,242
Feb 12, 2026	12.48	12.48	12.22	12.24	12.24	-1.92%	188,133
Feb 11, 2026	12.45	12.67	12.31	12.48	12.48	0.81%	41,008
Feb 10, 2026	12.70	12.70	12.18	12.38	12.38	0.16%	172,647
Feb 9, 2026	12.50	12.70	12.35	12.36	12.36	-2.29%	138,214
Feb 6, 2026	12.74	13.15	12.50	12.65	12.65	1.36%	239,297
Feb 4, 2026	12.44	12.75	12.40	12.48	12.48	0.40%	122,991
Feb 3, 2026	12.74	12.74	12.20	12.43	12.43	0.24%	61,806
Feb 2, 2026	12.48	12.48	12.10	12.40	12.40	-0.64%	90,137
Jan 30, 2026	12.70	12.70	12.40	12.48	12.48	-0.16%	152,496
Jan 29, 2026	12.65	12.98	12.41	12.50	12.50	-2.27%	270,032
Jan 28, 2026	12.90	12.90	12.58	12.79	12.79	-0.31%	105,701
Jan 27, 2026	12.86	12.99	12.41	12.83	12.83	1.02%	378,537
Jan 26, 2026	12.58	12.84	12.53	12.70	12.70	-0.39%	111,154
Jan 23, 2026	12.80	12.96	12.60	12.75	12.75	-1.09%	266,236
Jan 22, 2026	12.93	12.93	12.70	12.89	12.89	0.55%	145,395
Jan 21, 2026	12.81	12.99	12.78	12.82	12.82	-0.70%	170,195
Jan 20, 2026	12.98	13.09	12.86	12.91	12.91	-0.54%	85,382
Jan 19, 2026	13.04	13.11	12.95	12.98	12.98	-0.38%	102,160
Jan 16, 2026	13.00	13.13	12.92	13.03	13.03	1.72%	206,933
Jan 15, 2026	13.03	13.10	12.78	12.81	12.81	-0.47%	452,276
Jan 14, 2026	13.02	13.08	12.80	12.87	12.87	-1.76%	310,243
Jan 13, 2026	13.12	13.18	12.90	13.10	13.10	-0.30%	142,883
Jan 12, 2026	13.10	13.19	12.92	13.14	13.14	0.84%	124,775
Jan 9, 2026	13.29	13.45	13.00	13.03	13.03	-1.73%	763,641
Jan 8, 2026	13.13	13.46	13.13	13.26	13.26	0.08%	125,413
Jan 7, 2026	13.40	13.40	13.14	13.25	13.25	-0.15%	219,224
Jan 6, 2026	13.28	13.40	13.15	13.27	13.27	-0.08%	236,622
Jan 5, 2026	13.50	13.50	13.20	13.28	13.28	-0.08%	226,293
Jan 2, 2026	13.59	13.59	13.25	13.29	13.29	-1.34%	189,763
Jan 1, 2026	13.64	13.64	13.25	13.47	13.47	0.52%	259,053
Dec 31, 2025	13.60	13.60	13.20	13.40	13.40	0.07%	280,981
Dec 30, 2025	13.18	13.50	13.01	13.39	13.39	1.44%	378,001
Dec 29, 2025	13.15	13.44	13.15	13.20	13.20	0.08%	156,544
Dec 26, 2025	13.60	13.70	13.15	13.19	13.19	-0.08%	846,605
Dec 24, 2025	13.39	13.39	13.12	13.20	13.20	0.15%	180,393
Dec 23, 2025	13.34	13.63	13.10	13.18	13.18	-0.08%	735,570
Dec 22, 2025	13.97	14.10	13.05	13.19	13.19	-3.72%	3,429,256
Dec 19, 2025	13.25	14.63	13.25	13.70	13.70	3.01%	6,162,860
Dec 18, 2025	13.49	13.51	13.20	13.30	13.30	-0.08%	749,139