Merry Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	78.40	78.80	78.30	78.50	78.50	0.26%	841,519
Aug 27, 2026	79.60	80.70	78.10	78.30	78.30	0.36%	4,288,456
Aug 26, 2026	82.30	82.40	82.00	82.10	78.02	-0.24%	1,650,286
Aug 25, 2026	82.00	82.40	81.70	82.30	78.21	-0.12%	924,403
Aug 24, 2026	82.40	82.40	81.80	82.40	78.30	-0.12%	1,349,070
Aug 21, 2026	81.70	82.50	81.40	82.50	78.40	0.61%	2,016,648
Aug 20, 2026	79.70	82.50	79.60	82.00	77.92	3.67%	2,386,678
Aug 19, 2026	78.80	79.40	78.30	79.10	75.17	0.13%	1,010,966
Aug 18, 2026	79.10	79.70	79.00	79.00	75.07	-0.88%	1,201,135
Aug 17, 2026	80.20	80.50	79.70	79.70	75.74	-1.24%	1,538,081
Aug 14, 2026	82.00	82.00	80.60	80.70	76.69	-0.98%	993,647
Aug 13, 2026	81.30	82.00	81.30	81.50	77.45	0.49%	844,782
Aug 12, 2026	82.50	82.50	81.00	81.10	77.07	-0.98%	1,878,350
Aug 11, 2026	82.30	82.60	81.10	81.90	77.83	-0.49%	2,141,212
Aug 10, 2026	80.80	82.60	80.80	82.30	78.21	2.62%	1,901,084
Aug 7, 2026	80.70	81.20	80.10	80.20	76.21	-	1,186,708
Aug 6, 2026	81.50	81.50	79.70	80.20	76.21	-1.47%	1,910,968
Aug 5, 2026	81.50	82.30	81.10	81.40	77.35	0.25%	1,793,919
Aug 4, 2026	79.20	81.60	79.20	81.20	77.16	0.62%	1,946,612
Aug 3, 2026	80.10	80.80	78.80	80.70	76.69	0.62%	1,485,447
Jul 31, 2026	81.20	82.30	80.20	80.20	76.21	-0.87%	2,760,897
Jul 30, 2026	82.00	82.80	80.60	80.90	76.88	-0.49%	1,169,437
Jul 29, 2026	81.70	83.10	80.00	81.30	77.26	-0.73%	1,716,332
Jul 28, 2026	82.60	83.20	81.70	81.90	77.83	-2.38%	1,337,821
Jul 27, 2026	82.90	83.90	82.70	83.90	79.73	1.21%	592,739
Jul 24, 2026	83.00	84.60	82.60	82.90	78.78	-0.84%	1,031,914
Jul 23, 2026	84.20	85.00	83.10	83.60	79.44	-0.95%	735,071
Jul 22, 2026	84.70	85.30	84.40	84.40	80.20	-0.35%	623,874
Jul 21, 2026	83.10	84.90	82.50	84.70	80.49	3.04%	1,018,957
Jul 20, 2026	82.00	82.90	81.30	82.20	78.11	0.12%	1,364,000
Jul 17, 2026	84.70	85.50	82.10	82.10	78.02	-4.31%	2,247,959
Jul 16, 2026	86.00	86.20	85.20	85.80	81.53	-0.35%	1,068,941
Jul 15, 2026	86.20	86.80	85.90	86.10	81.82	0.12%	1,205,902
Jul 14, 2026	86.90	87.50	84.90	86.00	81.72	-1.15%	1,883,988
Jul 13, 2026	89.10	89.80	87.00	87.00	82.67	-2.14%	1,990,679
Jul 9, 2026	89.20	90.00	88.90	88.90	84.48	-0.45%	1,053,872
Jul 8, 2026	89.90	90.00	89.10	89.30	84.86	-0.11%	743,829
Jul 7, 2026	92.00	92.20	89.20	89.40	84.95	-2.61%	1,968,371
Jul 6, 2026	92.00	93.20	91.60	91.80	87.23	-0.43%	2,198,170
Jul 3, 2026	89.90	92.60	89.90	92.20	87.61	2.44%	2,683,353
Jul 2, 2026	89.00	90.20	88.90	90.00	85.52	0.56%	1,599,637
Jul 1, 2026	90.10	91.30	88.90	89.50	85.05	-0.78%	2,495,175
Jun 30, 2026	89.80	90.20	89.20	90.20	85.71	0.67%	1,670,526
Jun 29, 2026	88.80	90.10	88.70	89.60	85.14	-	1,474,067
Jun 26, 2026	91.60	91.60	89.60	89.60	85.14	-2.18%	2,101,224
Jun 25, 2026	92.10	93.00	91.60	91.60	87.04	-0.22%	1,776,374
Jun 24, 2026	90.10	92.10	89.90	91.80	87.23	0.77%	1,007,811
Jun 23, 2026	93.00	93.20	91.10	91.10	86.57	-1.83%	1,578,250
Jun 22, 2026	93.10	93.30	92.60	92.80	88.18	0.43%	1,838,807
Jun 18, 2026	92.60	92.80	91.80	92.40	87.80	-0.43%	2,513,457