Merit Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.26	22.80	20.07	21.50	21.50	5.91%	32,659,782
Jul 9, 2026	20.36	20.71	19.67	20.30	20.30	0.45%	18,027,972
Jul 8, 2026	19.72	20.49	19.49	20.21	20.21	2.33%	19,260,135
Jul 7, 2026	20.52	20.69	19.67	19.75	19.75	-3.75%	12,888,050
Jul 6, 2026	21.14	21.37	20.51	20.52	20.52	-3.25%	11,856,890
Jul 3, 2026	21.22	21.64	21.12	21.21	21.21	-0.66%	13,346,710
Jul 2, 2026	22.00	22.38	21.30	21.35	21.35	-2.42%	18,171,440
Jul 1, 2026	21.40	22.39	21.24	21.88	21.88	2.24%	17,811,580
Jun 30, 2026	21.01	21.60	20.76	21.40	21.40	2.79%	14,944,660
Jun 29, 2026	21.22	21.53	20.53	20.82	20.82	-1.33%	14,313,320
Jun 26, 2026	22.23	22.23	21.03	21.10	21.10	-4.74%	18,313,339
Jun 25, 2026	23.11	23.24	22.12	22.15	22.15	-4.57%	18,369,011
Jun 24, 2026	23.30	23.47	22.74	23.21	23.21	-1.02%	14,796,931
Jun 23, 2026	24.10	24.46	23.34	23.45	23.45	-4.17%	19,693,018
Jun 22, 2026	23.91	25.06	23.56	24.47	24.47	1.62%	28,489,413
Jun 18, 2026	24.48	24.51	23.80	24.08	24.08	-1.07%	17,477,070
Jun 17, 2026	25.40	25.51	24.17	24.34	24.34	-2.29%	25,907,820
Jun 16, 2026	24.10	25.07	23.62	24.91	24.91	2.98%	21,638,570
Jun 15, 2026	23.49	24.44	23.40	24.19	24.19	4.18%	13,604,100
Jun 12, 2026	23.10	23.65	22.78	23.22	23.22	2.61%	15,397,100
Jun 11, 2026	23.10	23.35	22.44	22.63	22.63	-3.04%	14,179,080
Jun 10, 2026	23.91	24.43	23.06	23.34	23.34	-3.23%	15,127,060
Jun 9, 2026	23.97	24.15	23.37	24.12	24.12	2.51%	12,708,220
Jun 8, 2026	23.50	24.08	23.13	23.53	23.53	-3.01%	15,298,326
Jun 5, 2026	24.20	24.73	23.50	24.26	24.26	0.87%	18,175,180
Jun 4, 2026	24.58	24.65	23.86	24.05	24.05	-2.95%	15,538,130
Jun 3, 2026	24.67	25.50	24.51	24.78	24.78	-0.52%	16,446,980
Jun 2, 2026	25.99	26.00	24.30	24.91	24.91	-3.00%	18,868,540
Jun 1, 2026	24.90	26.22	24.78	25.68	25.68	3.09%	23,023,540
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