Merit Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	13.00	13.25	12.80	13.05	13.05	1.16%	161,440
Oct 9, 2025	12.66	13.48	12.66	12.90	12.90	1.90%	91,239
Oct 8, 2025	12.85	12.94	12.52	12.66	12.66	-1.40%	69,244
Oct 7, 2025	13.00	13.00	12.69	12.84	12.84	-0.39%	78,109
Oct 6, 2025	13.20	13.20	12.80	12.89	12.89	-2.27%	124,944
Oct 3, 2025	13.10	13.49	13.01	13.19	13.19	0.69%	95,295
Oct 2, 2025	13.25	13.27	13.00	13.10	13.10	-0.08%	156,018
Oct 1, 2025	13.49	13.49	13.10	13.11	13.11	-1.43%	118,857
Sep 30, 2025	13.44	13.97	13.26	13.30	13.30	0.61%	603,340
Sep 29, 2025	13.49	13.50	13.00	13.22	13.22	-1.34%	760,135
Sep 26, 2025	13.10	13.49	13.10	13.40	13.40	0.37%	361,976
Sep 25, 2025	13.52	13.53	13.20	13.35	13.35	1.06%	233,267
Sep 24, 2025	13.49	13.55	13.15	13.21	13.21	-1.34%	591,371
Sep 23, 2025	13.17	14.49	13.00	13.39	13.39	1.67%	2,493,037
Sep 22, 2025	13.90	13.90	13.06	13.17	13.17	-6.60%	1,313,846