Merit Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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