Merit Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.60	11.69	11.35	11.39	11.39	-1.81%	190,410
Jul 31, 2025	11.80	11.94	11.55	11.60	11.60	-1.53%	118,068
Jul 30, 2025	12.10	12.18	11.75	11.78	11.78	-0.51%	159,652
Jul 29, 2025	12.15	12.48	11.75	11.84	11.84	-2.39%	634,827
Jul 28, 2025	12.00	12.49	11.80	12.13	12.13	1.59%	735,612
Jul 25, 2025	12.19	12.19	11.80	11.94	11.94	0.25%	150,220
Jul 24, 2025	11.92	12.09	11.75	11.91	11.91	0.25%	209,161
Jul 23, 2025	12.29	12.33	11.78	11.88	11.88	-2.54%	483,519
Jul 22, 2025	12.75	12.75	12.00	12.19	12.19	-3.86%	774,758
Jul 21, 2025	13.45	13.45	12.40	12.68	12.68	-2.69%	585,826
Jul 18, 2025	13.45	13.50	13.00	13.03	13.03	-1.73%	290,254
Jul 17, 2025	13.69	13.75	13.16	13.26	13.26	-1.92%	666,929
Jul 16, 2025	13.40	13.75	13.20	13.52	13.52	1.12%	849,043
Jul 15, 2025	13.25	13.49	13.01	13.37	13.37	2.06%	921,692
Jul 14, 2025	13.10	13.30	12.96	13.10	13.10	1.16%	690,134
Jul 11, 2025	13.47	13.60	12.80	12.95	12.95	-2.85%	1,158,867
Jul 10, 2025	13.69	13.69	13.25	13.33	13.33	-0.97%	437,590
Jul 9, 2025	12.90	13.88	12.80	13.46	13.46	4.67%	1,833,021
Jul 8, 2025	13.06	13.20	12.80	12.86	12.86	-1.00%	545,692
Jul 7, 2025	13.00	13.38	12.91	12.99	12.99	0.62%	716,688
Jul 4, 2025	13.10	13.29	12.75	12.91	12.91	-1.38%	1,334,082
Jul 3, 2025	13.49	13.67	12.75	13.09	13.09	-1.50%	1,361,443
Jul 2, 2025	13.50	13.75	13.03	13.29	13.29	-1.77%	1,240,671
Jul 1, 2025	13.99	14.00	13.40	13.53	13.53	-2.45%	811,886
Jun 30, 2025	14.40	14.44	13.70	13.87	13.87	-0.57%	1,096,434
Jun 27, 2025	14.49	14.87	13.77	13.95	13.95	-2.58%	1,953,934
Jun 26, 2025	14.40	14.70	14.00	14.32	14.32	2.51%	2,515,102
Jun 25, 2025	13.75	14.18	13.40	13.97	13.97	1.82%	888,226
Jun 24, 2025	13.30	13.83	13.20	13.72	13.72	9.06%	1,628,509
Jun 23, 2025	13.02	14.40	12.55	12.58	12.58	-9.76%	2,873,719
Jun 20, 2025	14.96	15.30	13.78	13.94	13.94	-6.94%	2,313,604
Jun 19, 2025	16.40	17.00	14.77	14.98	14.98	-8.71%	13,379,880
Jun 18, 2025	15.51	16.41	15.50	16.41	16.41	9.99%	4,855,576
Jun 17, 2025	13.65	14.92	13.65	14.92	14.92	10.03%	5,139,143
Jun 16, 2025	14.10	14.20	13.50	13.56	13.56	-2.80%	2,251,046
Jun 13, 2025	13.75	14.70	13.01	13.95	13.95	-0.14%	6,676,279
Jun 12, 2025	14.80	14.80	13.45	13.97	13.97	3.64%	9,503,857
Jun 11, 2025	12.50	13.48	12.45	13.48	13.48	10.04%	3,496,648
Jun 10, 2025	11.56	12.51	11.56	12.25	12.25	5.97%	6,908,535
Jun 5, 2025	11.00	12.03	10.94	11.56	11.56	5.67%	3,762,813
Jun 4, 2025	11.28	11.30	10.90	10.94	10.94	-2.06%	963,714
Jun 3, 2025	10.85	11.25	10.80	11.17	11.17	4.20%	977,501
Jun 2, 2025	11.05	11.39	10.68	10.72	10.72	-3.86%	1,184,461
May 30, 2025	10.93	11.55	10.85	11.15	11.15	2.95%	4,657,957
May 29, 2025	10.07	10.92	9.91	10.83	10.83	7.55%	405,538
May 27, 2025	10.23	10.24	10.01	10.07	10.07	-0.98%	79,007
May 26, 2025	10.25	10.25	10.00	10.17	10.17	-	39,337
May 23, 2025	10.06	10.25	10.00	10.17	10.17	0.30%	115,930
May 22, 2025	9.75	10.48	9.75	10.14	10.14	2.32%	314,308
May 21, 2025	9.31	9.94	9.30	9.91	9.91	2.16%	32,227