Merit Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	10.07	10.10	9.91	10.00	10.00	-0.70%	78,178
Aug 19, 2026	10.15	10.60	10.00	10.07	10.07	1.21%	88,815
Aug 18, 2026	10.01	10.19	9.91	9.95	9.95	-1.68%	93,913
Aug 17, 2026	10.29	10.30	10.11	10.12	10.12	-0.49%	61,978
Aug 13, 2026	10.16	10.34	10.10	10.17	10.17	-1.64%	99,664
Aug 12, 2026	10.32	10.98	10.11	10.34	10.34	1.57%	650,787
Aug 11, 2026	9.84	10.25	9.84	10.18	10.18	1.80%	257,150
Aug 10, 2026	10.15	10.15	9.81	10.00	10.00	0.81%	39,408
Aug 7, 2026	9.95	10.09	9.82	9.92	9.92	-0.20%	25,871
Aug 6, 2026	9.87	10.14	9.87	9.94	9.94	0.71%	64,648
Aug 5, 2026	9.86	10.12	9.84	9.87	9.87	0.41%	24,122
Aug 4, 2026	10.22	10.22	9.80	9.83	9.83	0.20%	81,981
Aug 3, 2026	9.80	9.99	9.80	9.81	9.81	-0.51%	54,055
Jul 31, 2026	10.15	10.24	9.86	9.86	9.86	-1.69%	102,252
Jul 30, 2026	9.82	10.09	9.82	10.03	10.03	1.52%	91,352
Jul 29, 2026	9.80	10.00	9.80	9.88	9.88	-0.50%	31,514
Jul 28, 2026	9.98	10.08	9.85	9.93	9.93	-0.10%	42,499
Jul 27, 2026	9.74	9.96	9.70	9.94	9.94	4.30%	82,404
Jul 24, 2026	9.90	9.90	9.25	9.53	9.53	-2.26%	45,270
Jul 23, 2026	10.10	10.10	9.60	9.75	9.75	-2.50%	72,611
Jul 22, 2026	10.25	10.25	9.95	10.00	10.00	-0.10%	27,358
Jul 21, 2026	9.88	10.19	9.72	10.01	10.01	1.32%	56,236
Jul 20, 2026	9.78	9.94	9.65	9.88	9.88	1.02%	17,541
Jul 17, 2026	9.95	10.00	9.76	9.78	9.78	-0.91%	63,182
Jul 16, 2026	9.73	10.00	9.72	9.87	9.87	0.71%	77,279
Jul 15, 2026	9.62	9.98	9.51	9.80	9.80	0.62%	185,666
Jul 14, 2026	10.26	10.40	9.70	9.74	9.74	-6.53%	314,613
Jul 13, 2026	10.75	10.90	10.32	10.42	10.42	-5.53%	271,203
Jul 10, 2026	11.07	11.60	11.01	11.03	11.03	0.36%	566,493
Jul 9, 2026	10.90	11.09	10.60	10.99	10.99	0.83%	465,968
Jul 8, 2026	11.04	11.38	10.62	10.90	10.90	-1.27%	614,958
Jul 7, 2026	11.10	11.20	10.75	11.04	11.04	1.10%	614,320
Jul 6, 2026	10.70	11.33	10.51	10.92	10.92	3.90%	2,388,013
Jul 3, 2026	10.80	10.80	10.31	10.51	10.51	1.45%	553,379
Jul 2, 2026	10.39	10.40	10.15	10.36	10.36	1.87%	184,675
Jul 1, 2026	10.11	10.39	10.10	10.17	10.17	0.59%	61,969
Jun 30, 2026	10.21	10.21	10.01	10.11	10.11	-	169,494
Jun 29, 2026	10.45	10.45	10.04	10.11	10.11	-0.69%	378,915
Jun 24, 2026	10.38	10.40	10.10	10.18	10.18	-1.93%	60,949
Jun 23, 2026	10.47	10.47	10.20	10.38	10.38	1.57%	36,349
Jun 22, 2026	10.49	10.55	10.11	10.22	10.22	-1.92%	505,786
Jun 19, 2026	10.59	10.59	10.11	10.42	10.42	-	178,386
Jun 18, 2026	10.27	10.60	10.27	10.42	10.42	-0.10%	141,660
Jun 17, 2026	10.38	10.64	10.25	10.43	10.43	0.77%	109,834
Jun 16, 2026	10.55	10.90	10.30	10.35	10.35	-1.80%	588,542
Jun 15, 2026	10.75	10.85	10.25	10.54	10.54	2.13%	357,011
Jun 12, 2026	10.21	11.25	10.21	10.32	10.32	-0.77%	260,786
Jun 11, 2026	10.40	10.50	10.10	10.40	10.40	-	342,776
Jun 10, 2026	10.49	10.72	10.30	10.40	10.40	-1.42%	264,323
Jun 9, 2026	10.35	10.88	10.10	10.55	10.55	3.74%	659,741