Merit Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	33,930,291
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%	20,909,305
Apr 13, 2026	35.13	35.94	35.11	35.20	35.20	-2.47%	19,803,046
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%	21,407,728
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%	30,643,945
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
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