Merit Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.50	21.65	21.00	21.62	21.62	0.09%	11,153,743
Aug 20, 2026	21.80	22.05	21.47	21.60	21.60	0.42%	14,710,196
Aug 19, 2026	22.68	22.79	21.51	21.51	21.51	-7.52%	22,589,291
Aug 18, 2026	23.98	23.98	22.94	23.26	23.26	-3.37%	23,670,186
Aug 17, 2026	24.29	24.29	23.30	24.07	24.07	-1.27%	28,532,292
Aug 14, 2026	24.09	25.15	23.36	24.38	24.38	2.09%	33,725,000
Aug 13, 2026	25.30	25.54	23.88	23.88	23.88	-3.05%	39,906,764
Aug 12, 2026	25.18	25.18	24.19	24.63	24.63	-1.20%	32,366,349
Aug 11, 2026	25.15	25.79	24.00	24.93	24.93	1.88%	48,124,234
Aug 10, 2026	24.64	24.80	24.05	24.47	24.47	-0.69%	19,684,190
Aug 7, 2026	24.80	24.80	23.69	24.64	24.64	-0.04%	33,143,673
Aug 6, 2026	24.51	25.45	24.50	24.65	24.65	-1.64%	37,642,353
Aug 5, 2026	24.17	25.92	24.00	25.06	25.06	3.21%	50,120,603
Aug 4, 2026	23.44	24.39	23.25	24.28	24.28	4.93%	40,030,293
Aug 3, 2026	23.46	23.90	22.85	23.14	23.14	-2.12%	38,978,254
Jul 31, 2026	20.60	24.23	20.60	23.64	23.64	17.09%	73,330,171
Jul 30, 2026	20.84	21.58	20.18	20.19	20.19	-3.86%	25,494,712
Jul 29, 2026	21.00	21.37	20.30	21.00	21.00	0.33%	21,644,455
Jul 28, 2026	20.69	22.00	20.58	20.93	20.93	-0.43%	23,204,380
Jul 27, 2026	20.08	21.05	19.68	21.02	21.02	3.14%	27,788,790
Jul 24, 2026	22.00	22.06	20.29	20.38	20.38	-9.86%	39,606,035
Jul 23, 2026	23.28	23.28	22.22	22.61	22.61	-4.24%	37,810,218
Jul 22, 2026	24.00	24.29	23.23	23.61	23.61	-4.02%	48,466,354
Jul 21, 2026	22.50	25.50	22.20	24.60	24.60	5.22%	72,867,119
Jul 20, 2026	21.36	23.38	21.13	23.38	23.38	6.51%	63,374,140
Jul 17, 2026	21.51	23.80	21.49	21.95	21.95	3.93%	60,396,098
Jul 16, 2026	20.49	21.86	20.41	21.12	21.12	2.77%	33,644,495
Jul 15, 2026	20.51	21.43	20.22	20.55	20.55	3.89%	27,606,030
Jul 14, 2026	20.18	20.27	19.00	19.78	19.78	-2.27%	16,664,493
Jul 13, 2026	21.48	21.68	20.16	20.24	20.24	-5.86%	18,589,120
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