Merit Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.79	34.26	32.60	34.18	34.18	2.61%	14,784,820
Mar 26, 2026	34.04	34.53	33.12	33.31	33.31	-2.52%	16,638,720
Mar 25, 2026	33.71	34.80	33.71	34.17	34.17	1.94%	17,891,680
Mar 24, 2026	33.70	33.73	32.52	33.52	33.52	1.58%	16,772,240
Mar 23, 2026	33.66	34.33	32.68	33.00	33.00	-4.13%	20,670,840
Mar 20, 2026	36.10	36.10	34.33	34.42	34.42	-4.39%	21,780,120
Mar 19, 2026	35.68	36.62	35.53	36.00	36.00	-1.80%	19,343,600
Mar 18, 2026	35.78	36.90	34.88	36.66	36.66	4.50%	26,434,640
Mar 17, 2026	37.40	37.68	35.01	35.08	35.08	-5.83%	31,318,110
Mar 16, 2026	39.52	39.99	37.00	37.25	37.25	-8.52%	35,536,780
Mar 13, 2026	41.09	41.38	40.32	40.72	40.72	-3.96%	32,148,540
Mar 12, 2026	42.00	43.47	41.63	42.40	42.40	3.11%	44,289,930
Mar 11, 2026	42.15	42.69	40.85	41.12	41.12	-2.97%	34,923,850
Mar 10, 2026	44.16	44.65	42.01	42.38	42.38	-2.84%	44,290,440
Mar 9, 2026	41.01	44.68	41.00	43.62	43.62	-1.25%	40,370,980
Mar 6, 2026	41.50	44.56	41.00	44.17	44.17	5.49%	44,907,190
Mar 5, 2026	43.12	43.27	41.55	41.87	41.87	-2.85%	34,579,310
Mar 4, 2026	39.81	43.29	39.80	43.10	43.10	5.02%	41,160,396
Mar 3, 2026	44.01	44.43	40.20	41.04	41.04	-7.88%	48,702,560
Mar 2, 2026	43.46	45.87	43.36	44.55	44.55	0.32%	46,313,415
Feb 27, 2026	42.61	45.90	42.61	44.41	44.41	5.59%	59,130,220
Feb 26, 2026	41.07	42.65	40.36	42.06	42.06	2.41%	39,865,160
Feb 25, 2026	41.76	42.48	40.00	41.07	41.07	-1.86%	45,456,560
Feb 24, 2026	46.44	46.44	41.20	41.85	41.85	-16.88%	67,933,460
Feb 13, 2026	46.64	50.35	46.57	50.35	50.35	6.11%	80,631,766
Feb 12, 2026	48.12	49.44	45.18	47.45	47.45	-2.37%	79,073,510
Feb 11, 2026	46.48	49.23	46.48	48.60	48.60	2.75%	65,810,115
Feb 10, 2026	45.62	49.66	44.83	47.30	47.30	3.71%	79,904,599
Feb 9, 2026	44.22	46.22	43.25	45.61	45.61	5.48%	59,474,380
Feb 6, 2026	41.35	44.50	40.60	43.24	43.24	2.78%	42,327,410
Feb 5, 2026	40.78	43.01	40.78	42.07	42.07	0.26%	31,163,560
Feb 4, 2026	44.50	45.07	41.18	41.96	41.96	-7.21%	55,628,290
Feb 3, 2026	43.90	45.59	43.86	45.22	45.22	3.98%	48,094,140
Feb 2, 2026	43.00	44.88	42.60	43.49	43.49	2.89%	47,651,230
Jan 30, 2026	43.14	43.80	41.94	42.27	42.27	-4.32%	49,930,910
Jan 29, 2026	42.73	46.87	42.31	44.18	44.18	1.56%	77,469,310
Jan 28, 2026	44.00	45.94	43.21	43.50	43.50	-2.90%	61,852,670
Jan 27, 2026	43.33	45.77	41.41	44.80	44.80	3.75%	68,764,160
Jan 26, 2026	44.52	45.30	42.40	43.18	43.18	-2.42%	45,130,410
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