Merit Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	7.70	7.90	7.55	7.80	7.80	0.78%	17,776
Mar 18, 2026	7.80	7.80	7.61	7.74	7.74	1.18%	17,823
Mar 17, 2026	7.89	7.89	7.50	7.65	7.65	1.86%	36,190
Mar 16, 2026	7.95	7.95	7.43	7.51	7.51	-1.44%	27,908
Mar 13, 2026	7.50	7.94	7.40	7.62	7.62	0.66%	137,658
Mar 12, 2026	7.65	7.88	7.40	7.57	7.57	-1.94%	47,351
Mar 11, 2026	7.63	7.90	7.40	7.72	7.72	1.31%	86,171
Mar 10, 2026	7.49	7.89	7.49	7.62	7.62	7.17%	139,461
Mar 9, 2026	8.00	8.00	7.10	7.11	7.11	-12.22%	328,508
Mar 6, 2026	8.47	8.47	8.09	8.10	8.10	-4.03%	108,611
Mar 5, 2026	8.07	8.78	8.07	8.44	8.44	4.58%	376,988
Mar 4, 2026	9.02	9.02	8.02	8.07	8.07	-10.53%	807,458
Mar 3, 2026	9.70	9.75	9.02	9.02	9.02	-9.98%	253,323
Mar 2, 2026	8.91	10.81	8.81	10.02	10.02	2.14%	770,309
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