Merit Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.00	21.38	19.10	21.36	21.36	4.71%	20,811,627
Oct 22, 2026	21.20	21.37	20.30	20.40	20.40	-4.14%	11,090,629
Oct 21, 2026	21.25	21.58	21.03	21.28	21.28	1.14%	11,884,841
Oct 20, 2026	20.05	21.11	19.99	21.04	21.04	3.85%	12,734,131
Oct 19, 2026	19.93	20.53	19.82	20.26	20.26	0.80%	9,557,346
Oct 16, 2026	21.00	21.19	20.00	20.10	20.10	-2.80%	12,163,023
Oct 15, 2026	20.50	21.48	20.40	20.68	20.68	-1.80%	14,171,118
Oct 14, 2026	21.00	21.44	20.82	21.06	21.06	-0.66%	9,706,677
Oct 13, 2026	20.73	21.45	20.36	21.20	21.20	0.95%	11,148,500
Oct 12, 2026	20.86	21.32	20.78	21.00	21.00	-0.10%	9,464,427
Oct 9, 2026	20.29	21.14	19.53	21.02	21.02	3.34%	14,121,560
Oct 8, 2026	21.19	21.23	20.22	20.34	20.34	-4.01%	10,418,050
Sep 30, 2026	21.70	21.74	21.12	21.19	21.19	-1.62%	8,560,189
Sep 29, 2026	21.01	21.74	21.00	21.54	21.54	2.09%	9,631,745
Sep 28, 2026	21.65	21.78	20.95	21.10	21.10	-2.54%	9,383,731
Sep 24, 2026	21.98	22.21	21.65	21.65	21.65	-1.50%	9,150,379
Sep 23, 2026	22.54	22.68	21.98	21.98	21.98	-3.34%	13,351,360
Sep 22, 2026	22.60	23.09	22.46	22.74	22.74	1.79%	19,753,945
Sep 21, 2026	22.35	22.56	22.00	22.34	22.34	2.01%	16,711,357
Sep 18, 2026	21.69	21.98	21.68	21.90	21.90	1.53%	10,945,484
Sep 17, 2026	21.65	21.87	21.45	21.57	21.57	-0.74%	9,518,876
Sep 16, 2026	21.62	21.93	21.36	21.73	21.73	0.42%	10,460,600
Sep 15, 2026	22.21	22.30	21.62	21.64	21.64	-2.08%	13,159,141
Sep 14, 2026	21.76	22.30	21.73	22.10	22.10	0.18%	13,470,330
Sep 11, 2026	22.24	23.05	21.82	22.06	22.06	-2.60%	21,729,927
Sep 10, 2026	23.69	23.75	22.65	22.65	22.65	-6.48%	30,323,700
Sep 9, 2026	23.77	24.60	22.81	24.22	24.22	1.51%	37,995,538
Sep 8, 2026	22.59	23.87	22.20	23.86	23.86	5.58%	29,096,733
Sep 7, 2026	22.68	22.88	22.31	22.60	22.60	-0.13%	14,986,980
Sep 4, 2026	22.40	23.67	22.35	22.63	22.63	2.40%	29,871,873
Sep 3, 2026	22.52	22.79	22.03	22.10	22.10	-0.85%	14,001,970
Sep 2, 2026	22.20	22.71	22.15	22.29	22.29	-1.33%	15,749,079
Sep 1, 2026	22.07	22.85	21.92	22.59	22.59	2.73%	26,593,844
Aug 31, 2026	20.90	22.05	20.90	21.99	21.99	3.82%	22,960,386
Aug 28, 2026	21.46	21.88	21.12	21.18	21.18	-0.47%	20,235,287
Aug 27, 2026	21.08	21.36	21.01	21.28	21.28	0.33%	12,643,416
Aug 26, 2026	21.00	21.41	20.81	21.21	21.21	1.00%	11,796,134
Aug 25, 2026	20.77	21.05	20.55	21.00	21.00	0.48%	10,848,279
Aug 24, 2026	21.78	21.78	20.62	20.90	20.90	-3.33%	13,728,416
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