Merit Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	34.91	35.28	34.03	34.90	34.90	-1.25%	16,817,082
Oct 22, 2025	36.09	36.18	34.91	35.34	35.34	-3.52%	23,182,641
Oct 21, 2025	36.40	37.24	36.10	36.63	36.63	2.49%	17,320,738
Oct 20, 2025	36.90	37.10	35.72	35.74	35.74	-2.11%	14,923,414
Oct 17, 2025	37.93	38.19	36.51	36.51	36.51	-4.70%	16,423,330
Oct 16, 2025	37.12	38.88	36.98	38.31	38.31	2.24%	22,833,978
Oct 15, 2025	36.56	37.52	36.51	37.47	37.47	1.90%	13,257,049
Oct 14, 2025	38.00	38.38	36.74	36.77	36.77	-2.47%	17,783,932
Oct 13, 2025	36.50	37.95	36.48	37.70	37.70	-2.71%	20,261,021
Oct 10, 2025	40.80	40.94	38.57	38.75	38.75	-5.95%	35,296,459
Oct 9, 2025	42.00	42.28	40.86	41.20	41.20	-5.24%	43,135,868
Sep 30, 2025	44.59	45.23	43.45	43.48	43.48	-1.70%	50,734,825
Sep 29, 2025	42.80	44.50	41.80	44.23	44.23	2.46%	46,026,760
Sep 26, 2025	43.89	44.69	42.59	43.17	43.17	0.35%	47,235,692
Sep 25, 2025	42.40	43.92	42.24	43.02	43.02	0.82%	44,743,608
Sep 24, 2025	40.78	42.98	40.50	42.67	42.67	3.97%	40,470,233
Sep 23, 2025	42.50	42.70	40.08	41.04	41.04	-3.89%	30,049,501
Sep 22, 2025	41.26	42.86	40.90	42.70	42.70	4.40%	32,883,946
Sep 19, 2025	41.21	42.25	40.71	40.90	40.90	-1.80%	25,776,675
Sep 18, 2025	41.92	43.26	40.90	41.65	41.65	0.19%	37,393,747
Sep 17, 2025	42.51	42.58	41.55	41.57	41.57	-2.21%	28,413,692
Sep 16, 2025	42.10	42.87	42.10	42.51	42.51	0.26%	20,539,422
Sep 15, 2025	43.03	43.83	42.10	42.40	42.40	-2.80%	32,364,021
Sep 12, 2025	43.62	44.49	43.22	43.62	43.62	-	35,903,956
Sep 11, 2025	43.37	44.65	42.50	43.62	43.62	1.89%	45,089,714
Sep 10, 2025	42.48	43.88	42.03	42.81	42.81	-0.99%	38,990,270
Sep 9, 2025	41.00	43.99	39.83	43.24	43.24	5.36%	63,590,693
Sep 8, 2025	40.23	41.36	40.00	41.04	41.04	0.47%	24,801,019
Sep 5, 2025	40.65	40.99	39.88	40.85	40.85	3.23%	29,161,789
Sep 4, 2025	41.39	41.92	38.78	39.57	39.57	-4.86%	36,045,868
Sep 3, 2025	42.00	43.30	41.41	41.59	41.59	-0.91%	31,349,262
Sep 2, 2025	44.01	44.26	41.60	41.97	41.97	-5.49%	41,973,336
Sep 1, 2025	44.65	45.50	44.19	44.41	44.41	0.41%	37,291,875
Aug 29, 2025	45.00	45.50	44.08	44.23	44.23	-1.93%	36,150,810
Aug 28, 2025	46.10	47.20	43.61	45.10	45.10	-2.28%	56,320,598
Aug 27, 2025	49.20	49.20	46.05	46.15	46.15	-4.83%	65,896,129
Aug 26, 2025	47.17	49.95	46.78	48.49	48.49	1.83%	75,983,063
Aug 25, 2025	47.45	48.83	47.23	47.62	47.62	-3.01%	81,489,624
Aug 22, 2025	47.00	52.00	45.89	49.10	49.10	2.33%	133,533,405
Aug 21, 2025	42.06	48.00	41.68	47.98	47.98	13.62%	89,154,654
Aug 20, 2025	42.53	43.63	41.15	42.23	42.23	-1.42%	51,350,231
Aug 19, 2025	43.58	44.95	42.82	42.84	42.84	-2.90%	62,969,822
Aug 18, 2025	43.07	45.86	43.07	44.12	44.12	0.78%	79,168,798
Aug 15, 2025	41.83	44.49	41.83	43.78	43.78	4.69%	72,467,801
Aug 14, 2025	44.00	44.71	41.81	41.82	41.82	-4.98%	91,577,670
Aug 13, 2025	40.90	49.02	40.90	44.01	44.01	7.66%	148,139,399
Aug 12, 2025	37.41	42.48	37.13	40.88	40.88	8.49%	101,413,193
Aug 11, 2025	36.74	38.25	36.68	37.68	37.68	1.70%	32,235,241
Aug 8, 2025	38.22	38.25	36.99	37.05	37.05	-4.07%	40,172,599
Aug 7, 2025	38.00	38.97	37.58	38.62	38.62	1.29%	50,463,704