Merit Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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