Merit Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.57	26.18	24.79	24.91	24.91	-3.30%	19,714,520
May 28, 2026	25.22	26.28	24.51	25.76	25.76	2.43%	26,574,490
May 27, 2026	26.15	26.30	24.95	25.15	25.15	-3.86%	18,422,010
May 26, 2026	26.79	26.79	25.63	26.16	26.16	-3.33%	21,191,700
May 25, 2026	27.75	28.21	26.71	27.06	27.06	-0.55%	18,869,680
May 22, 2026	27.00	27.54	26.33	27.21	27.21	1.57%	23,012,290
May 21, 2026	28.40	28.45	26.65	26.79	26.79	-4.90%	26,756,280
May 20, 2026	29.32	29.43	27.85	28.17	28.17	-4.90%	28,545,820
May 19, 2026	29.25	29.98	28.96	29.62	29.62	0.89%	17,700,130
May 18, 2026	29.01	29.85	29.00	29.36	29.36	0.03%	15,450,000
May 15, 2026	29.95	30.58	29.04	29.35	29.35	-1.15%	21,490,170
May 14, 2026	31.66	31.70	29.69	29.69	29.69	-5.30%	24,715,580
May 13, 2026	30.42	31.46	30.21	31.35	31.35	2.02%	18,807,110
May 12, 2026	31.70	31.74	30.51	30.73	30.73	-3.12%	22,427,080
May 11, 2026	32.32	32.65	31.30	31.72	31.72	-	30,549,440
May 8, 2026	32.10	33.46	31.70	31.72	31.72	-1.49%	34,916,370
May 7, 2026	31.26	32.28	31.25	32.20	32.20	3.44%	33,926,790
May 6, 2026	29.80	31.80	29.53	31.13	31.13	6.54%	40,219,050
Apr 30, 2026	29.70	29.94	29.08	29.22	29.22	-1.75%	22,925,390
Apr 29, 2026	29.60	30.12	29.60	29.74	29.74	1.40%	30,794,900
Apr 28, 2026	30.66	30.92	28.90	29.33	29.33	-6.14%	51,147,250
Apr 27, 2026	33.80	34.40	31.00	31.25	31.25	-16.44%	70,225,160
Apr 24, 2026	38.78	42.54	36.66	37.40	37.40	-3.76%	81,632,670
Apr 23, 2026	39.46	40.49	38.82	38.86	38.86	-2.48%	29,977,390
Apr 22, 2026	37.75	40.21	37.50	39.85	39.85	4.43%	35,957,370
Apr 21, 2026	38.87	38.95	37.58	38.16	38.16	-2.58%	21,936,950
Apr 20, 2026	39.29	40.00	38.91	39.17	39.17	0.93%	39,045,920
Apr 17, 2026	37.11	38.98	37.11	38.81	38.81	3.55%	35,963,990
Apr 16, 2026	36.10	37.52	36.10	37.48	37.48	4.11%	36,921,380
Apr 15, 2026	35.81	37.16	35.30	36.00	36.00	1.07%	28,613,510
Apr 14, 2026	35.58	36.19	35.30	35.62	35.62	1.19%	20,907,200
Apr 13, 2026	35.13	35.94	35.11	35.20	35.20	-2.47%	19,792,040
Apr 10, 2026	36.21	37.68	35.62	36.09	36.09	0.56%	30,730,010
Apr 9, 2026	36.85	36.99	35.85	35.89	35.89	-5.38%	34,482,090
Apr 8, 2026	38.30	39.00	36.60	37.93	37.93	7.24%	45,099,640
Apr 7, 2026	35.85	36.36	34.71	35.37	35.37	-2.27%	21,405,420
Apr 3, 2026	37.20	37.50	36.03	36.19	36.19	-1.68%	22,997,510
Apr 2, 2026	36.57	37.80	35.74	36.81	36.81	-0.65%	34,672,910
Apr 1, 2026	36.60	37.59	36.20	37.05	37.05	2.32%	30,639,540
Mar 31, 2026	35.35	37.50	35.20	36.21	36.21	2.93%	35,283,670
Mar 30, 2026	33.40	35.45	32.80	35.18	35.18	2.93%	23,617,260
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