Merit Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	44.51	45.60	43.15	44.25	44.25	-0.27%	61,330,670
Jan 22, 2026	43.93	45.88	43.60	44.37	44.37	0.80%	52,986,010
Jan 21, 2026	42.00	45.58	41.50	44.02	44.02	3.67%	59,716,720
Jan 20, 2026	42.07	44.00	41.63	42.46	42.46	0.98%	47,384,330
Jan 19, 2026	42.29	43.55	41.90	42.05	42.05	-1.59%	40,473,810
Jan 16, 2026	44.57	47.10	42.68	42.73	42.73	-6.91%	74,284,840
Jan 15, 2026	45.60	47.80	44.82	45.90	45.90	-1.33%	76,870,840
Jan 14, 2026	43.80	50.55	42.16	46.52	46.52	6.09%	124,204,100
Jan 13, 2026	47.50	49.49	43.55	43.85	43.85	-5.92%	120,805,400
Jan 12, 2026	42.00	46.61	41.16	46.61	46.61	20.01%	110,158,200
Jan 9, 2026	36.44	38.95	36.44	38.84	38.84	6.24%	65,883,390
Jan 8, 2026	35.19	39.15	34.70	36.56	36.56	4.79%	63,565,733
Jan 7, 2026	34.90	35.46	34.46	34.89	34.89	-0.54%	25,800,355
Jan 6, 2026	34.60	35.32	34.60	35.08	35.08	-0.48%	31,383,080
Jan 5, 2026	33.19	36.46	33.19	35.25	35.25	7.57%	54,827,330
Dec 31, 2025	31.65	33.29	31.60	32.77	32.77	3.15%	25,731,800
Dec 30, 2025	31.78	32.36	31.40	31.77	31.77	0.92%	17,043,750
Dec 29, 2025	31.40	31.75	31.21	31.48	31.48	-0.63%	12,847,570
Dec 26, 2025	30.96	32.06	30.91	31.68	31.68	1.77%	20,468,190
Dec 25, 2025	30.99	31.49	30.88	31.13	31.13	0.55%	11,115,950
Dec 24, 2025	30.41	31.17	30.35	30.96	30.96	0.52%	9,047,518
Dec 23, 2025	30.90	31.20	30.36	30.80	30.80	-0.58%	10,746,600
Dec 22, 2025	30.69	31.26	30.65	30.98	30.98	0.45%	8,071,747
Dec 19, 2025	30.42	31.20	30.41	30.84	30.84	1.61%	10,882,650
Dec 18, 2025	30.07	30.83	30.00	30.35	30.35	-0.07%	9,246,891
Dec 17, 2025	29.83	30.50	29.70	30.37	30.37	1.47%	10,252,290
Dec 16, 2025	30.96	30.98	29.85	29.93	29.93	-3.45%	12,945,600
Dec 15, 2025	31.50	31.65	31.00	31.00	31.00	-2.79%	9,696,442
Dec 12, 2025	31.66	32.14	31.45	31.89	31.89	0.76%	10,001,950
Dec 11, 2025	32.79	32.84	31.62	31.65	31.65	-3.45%	14,509,790
Dec 10, 2025	33.10	33.13	32.57	32.78	32.78	-1.21%	10,373,030
Dec 9, 2025	33.60	34.56	33.18	33.18	33.18	-1.37%	13,897,920
Dec 8, 2025	33.09	33.76	32.95	33.64	33.64	1.42%	12,806,550
Dec 5, 2025	33.18	33.28	32.30	33.17	33.17	0.06%	12,498,430
Dec 4, 2025	33.11	33.50	32.91	33.15	33.15	-1.04%	11,764,600
Dec 3, 2025	34.75	35.01	33.50	33.50	33.50	-4.56%	22,633,588
Dec 2, 2025	36.50	36.83	35.06	35.10	35.10	-3.84%	35,073,360
Dec 1, 2025	34.05	36.60	33.60	36.50	36.50	7.04%	40,122,040
Nov 28, 2025	35.02	35.58	33.81	34.10	34.10	0.35%	21,154,260
Nov 27, 2025	34.60	34.75	33.95	33.98	33.98	-2.02%	11,923,090
Nov 26, 2025	35.16	35.50	34.52	34.68	34.68	-1.34%	13,624,479
Nov 25, 2025	34.96	35.80	34.81	35.15	35.15	0.54%	22,266,000
Nov 24, 2025	33.80	35.34	32.80	34.96	34.96	5.68%	26,560,390
Nov 21, 2025	33.66	34.64	32.80	33.08	33.08	-3.27%	15,593,770
Nov 20, 2025	34.65	35.16	34.01	34.20	34.20	-1.30%	13,726,540
Nov 19, 2025	35.50	35.50	34.59	34.65	34.65	-2.37%	15,070,060
Nov 18, 2025	34.70	36.13	34.40	35.49	35.49	2.13%	25,007,630
Nov 17, 2025	34.00	34.88	33.82	34.75	34.75	2.09%	14,531,930
Nov 14, 2025	35.00	35.20	34.04	34.04	34.04	-3.87%	16,616,250
Nov 13, 2025	34.86	35.70	34.21	35.41	35.41	1.64%	18,136,250