Merit Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	13.15	13.65	13.02	13.31	13.31	2.15%	738,719
Dec 16, 2025	13.24	13.24	13.00	13.03	13.03	-0.15%	234,656
Dec 15, 2025	13.11	13.19	12.99	13.05	13.05	0.31%	177,773
Dec 12, 2025	13.10	13.20	13.00	13.01	13.01	-0.31%	72,039
Dec 11, 2025	13.05	13.28	13.00	13.05	13.05	-0.99%	170,251
Dec 10, 2025	13.30	13.30	13.01	13.18	13.18	-0.23%	151,721
Dec 9, 2025	13.01	13.39	13.01	13.21	13.21	1.15%	104,126
Dec 8, 2025	13.40	13.40	12.93	13.06	13.06	-0.31%	54,524
Dec 5, 2025	13.14	13.60	13.05	13.10	13.10	-0.91%	106,532
Dec 4, 2025	13.41	13.45	13.12	13.22	13.22	0.08%	84,303
Dec 3, 2025	13.25	13.97	13.20	13.21	13.21	-0.23%	712,544
Dec 2, 2025	12.96	13.49	12.60	13.24	13.24	2.56%	285,451
Dec 1, 2025	12.99	12.99	12.60	12.91	12.91	1.41%	83,123
Nov 28, 2025	13.00	13.00	12.57	12.73	12.73	-0.16%	145,858
Nov 27, 2025	12.99	13.00	12.70	12.75	12.75	-0.23%	81,121
Nov 26, 2025	13.25	13.25	12.52	12.78	12.78	-1.92%	62,268
Nov 25, 2025	13.30	13.48	12.78	13.03	13.03	0.23%	115,926
Nov 24, 2025	13.44	13.44	12.99	13.00	13.00	-0.15%	135,052
Nov 21, 2025	13.44	13.44	13.00	13.02	13.02	-1.14%	135,636
Nov 20, 2025	13.49	13.49	13.00	13.17	13.17	0.15%	55,938
Nov 19, 2025	13.79	13.79	12.90	13.15	13.15	-2.23%	147,803
Nov 18, 2025	13.62	13.90	13.25	13.45	13.45	0.98%	599,786
Nov 17, 2025	13.11	13.40	13.11	13.32	13.32	1.60%	140,870
Nov 14, 2025	13.49	13.49	13.00	13.11	13.11	-	96,617
Nov 13, 2025	13.58	13.58	13.11	13.11	13.11	-0.68%	50,331
Nov 12, 2025	13.01	13.35	13.00	13.20	13.20	0.30%	230,956
Nov 11, 2025	13.70	13.70	13.13	13.16	13.16	-2.95%	266,645
Nov 10, 2025	13.60	14.00	13.51	13.56	13.56	1.04%	1,031,451
Nov 7, 2025	13.05	13.65	12.56	13.42	13.42	3.71%	1,584,173
Nov 6, 2025	12.95	13.10	12.81	12.94	12.94	0.31%	107,769
Nov 5, 2025	13.00	13.24	12.72	12.90	12.90	0.62%	683,473
Nov 4, 2025	12.65	12.99	12.47	12.82	12.82	2.07%	305,364
Nov 3, 2025	12.50	12.80	12.30	12.56	12.56	0.64%	179,226
Oct 31, 2025	12.84	12.94	12.31	12.48	12.48	-2.12%	870,792
Oct 30, 2025	13.45	13.56	12.50	12.75	12.75	3.41%	2,529,989
Oct 29, 2025	12.51	12.79	12.25	12.33	12.33	-1.04%	54,296
Oct 28, 2025	12.55	13.15	12.25	12.46	12.46	-0.95%	104,697
Oct 27, 2025	12.77	12.98	12.51	12.58	12.58	-1.49%	53,121
Oct 24, 2025	13.05	13.23	12.55	12.77	12.77	-1.01%	275,061
Oct 23, 2025	13.00	13.10	12.79	12.90	12.90	-0.77%	178,123
Oct 22, 2025	13.29	13.34	13.00	13.00	13.00	-0.91%	186,139
Oct 21, 2025	13.50	13.50	12.66	13.12	13.12	-1.28%	808,378
Oct 20, 2025	13.20	13.98	12.90	13.29	13.29	1.76%	2,050,523
Oct 17, 2025	12.82	13.45	12.82	13.06	13.06	1.79%	445,434
Oct 16, 2025	12.95	13.75	12.66	12.83	12.83	0.79%	196,455
Oct 15, 2025	12.99	13.20	12.65	12.73	12.73	-0.93%	65,677
Oct 14, 2025	12.70	13.00	12.70	12.85	12.85	1.18%	96,745
Oct 13, 2025	13.17	13.17	12.60	12.70	12.70	-2.68%	119,564