Merit Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.07	11.60	11.01	11.09	11.09	0.91%	541,493
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
Jun 8, 2026	10.51	11.09	10.05	10.17	10.17	-1.74%	1,403,211
Jun 5, 2026	9.39	10.35	9.28	10.35	10.35	10.70%	893,766
Jun 4, 2026	9.30	9.48	9.28	9.35	9.35	1.19%	107,574
Jun 3, 2026	9.16	9.49	9.15	9.24	9.24	0.11%	71,750
Jun 2, 2026	9.65	9.65	9.07	9.23	9.23	-2.84%	368,654
Jun 1, 2026	9.40	9.67	9.35	9.50	9.50	-	76,379
May 29, 2026	9.65	9.65	9.40	9.50	9.50	1.06%	51,020
May 25, 2026	9.74	9.74	9.30	9.40	9.40	-0.74%	31,063
May 22, 2026	9.41	9.68	9.27	9.47	9.47	-0.73%	40,947
May 21, 2026	9.60	9.67	9.20	9.54	9.54	0.63%	90,595
May 20, 2026	9.30	9.60	9.25	9.48	9.48	0.11%	53,391
May 19, 2026	9.25	9.64	9.25	9.47	9.47	-	121,006
May 18, 2026	9.84	9.89	9.40	9.47	9.47	-2.17%	79,340
May 15, 2026	10.27	10.27	9.60	9.68	9.68	-2.91%	184,444
May 14, 2026	10.20	10.21	9.91	9.97	9.97	-1.77%	83,133
May 13, 2026	10.02	10.50	9.90	10.15	10.15	-1.26%	270,252
May 12, 2026	10.54	10.65	10.25	10.28	10.28	-1.06%	106,718
May 11, 2026	10.80	10.80	10.28	10.39	10.39	-3.80%	314,394
May 8, 2026	10.20	11.25	10.16	10.80	10.80	3.25%	1,276,108
May 7, 2026	11.00	11.05	10.25	10.46	10.46	-5.51%	509,790
May 6, 2026	11.49	12.03	10.75	11.07	11.07	1.19%	2,423,270
May 5, 2026	10.25	10.94	9.77	10.94	10.94	10.06%	3,385,478
May 4, 2026	8.88	9.94	8.88	9.94	9.94	11.19%	1,138,974
Apr 30, 2026	8.97	9.18	8.70	8.94	8.94	0.22%	63,398
Apr 29, 2026	9.20	9.59	8.90	8.92	8.92	-3.04%	125,102
Apr 28, 2026	8.90	9.39	8.90	9.20	9.20	1.55%	50,651
Apr 27, 2026	8.86	9.28	8.86	9.06	9.06	-0.66%	64,244
Apr 24, 2026	9.11	9.30	9.10	9.12	9.12	-1.83%	57,008