Merry Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	94.80	95.00	92.60	92.60	92.60	-1.49%	2,789,169
Jun 3, 2026	94.10	95.40	93.20	94.00	94.00	0.53%	3,559,618
Jun 2, 2026	92.60	94.20	91.20	93.50	93.50	2.07%	4,779,421
Jun 1, 2026	92.00	93.00	91.00	91.60	91.60	-0.22%	3,221,293
May 29, 2026	92.00	92.50	91.30	91.80	91.80	0.33%	2,729,921
May 28, 2026	90.40	92.00	89.70	91.50	91.50	0.88%	3,882,775
May 27, 2026	93.10	93.10	90.20	90.70	90.70	-1.73%	7,069,414
May 26, 2026	88.50	93.10	88.20	92.30	92.30	4.65%	10,935,804
May 25, 2026	88.80	89.20	87.40	88.20	88.20	-0.11%	3,059,451
May 22, 2026	86.10	88.50	86.10	88.30	88.30	2.91%	4,072,970
May 21, 2026	86.00	86.90	85.50	85.80	85.80	0.59%	2,065,075
May 20, 2026	85.80	86.30	84.70	85.30	85.30	0.12%	2,093,137
May 19, 2026	85.40	86.50	85.00	85.20	85.20	-	1,869,015
May 18, 2026	83.10	85.80	82.70	85.20	85.20	1.79%	1,384,951
May 15, 2026	84.70	85.00	83.30	83.70	83.70	-0.59%	1,429,660
May 14, 2026	84.30	85.20	83.90	84.20	84.20	-	1,318,190
May 13, 2026	85.10	85.10	84.00	84.20	84.20	-1.64%	1,592,349
May 12, 2026	86.40	86.40	85.50	85.60	85.60	-0.93%	1,298,705
May 11, 2026	86.20	86.50	85.30	86.40	86.40	0.23%	1,463,113
May 8, 2026	86.50	87.00	85.80	86.20	86.20	-0.35%	1,322,280
May 7, 2026	87.20	87.20	85.70	86.50	86.50	-0.80%	2,412,728
May 6, 2026	90.00	90.00	86.50	87.20	87.20	-2.57%	3,351,597
May 5, 2026	89.20	89.90	88.50	89.50	89.50	1.02%	2,069,971
May 4, 2026	86.00	89.40	85.70	88.60	88.60	3.02%	3,463,464
Apr 30, 2026	87.90	88.00	85.40	86.00	86.00	-2.71%	3,871,849
Apr 29, 2026	87.70	88.60	87.40	88.40	88.40	0.68%	2,622,743
Apr 28, 2026	88.50	89.20	87.50	87.80	87.80	-1.01%	1,496,020
Apr 27, 2026	87.60	89.00	86.40	88.70	88.70	2.31%	2,335,015
Apr 24, 2026	87.50	89.30	86.50	86.70	86.70	-	2,934,415
Apr 23, 2026	89.10	89.80	85.40	86.70	86.70	-2.58%	2,995,859
Apr 22, 2026	89.50	89.50	88.30	89.00	89.00	-0.22%	1,561,586
Apr 21, 2026	88.00	89.80	87.50	89.20	89.20	1.36%	2,829,495
Apr 20, 2026	90.40	90.60	87.80	88.00	88.00	-2.22%	2,671,265
Apr 17, 2026	89.60	90.80	89.50	90.00	90.00	1.24%	2,912,074
Apr 16, 2026	88.20	90.00	88.20	88.90	88.90	0.79%	2,751,946
Apr 15, 2026	88.00	89.50	87.70	88.20	88.20	1.38%	2,869,517
Apr 14, 2026	87.80	87.80	86.70	87.00	87.00	0.23%	1,432,842
Apr 13, 2026	85.60	87.40	85.10	86.80	86.80	0.93%	1,205,592
Apr 10, 2026	86.20	86.80	85.30	86.00	86.00	0.23%	1,395,427
Apr 9, 2026	88.00	88.00	85.80	85.80	85.80	-2.50%	1,685,269
Apr 8, 2026	87.90	89.20	87.10	88.00	88.00	1.50%	2,225,173
Apr 7, 2026	84.50	87.00	84.50	86.70	86.70	3.46%	1,797,462
Apr 2, 2026	85.50	86.00	83.70	83.80	83.80	-1.76%	732,968
Apr 1, 2026	85.00	85.40	84.70	85.30	85.30	2.16%	807,825
Mar 31, 2026	84.80	84.90	83.30	83.50	83.50	-1.30%	918,925
Mar 30, 2026	84.10	85.00	84.10	84.60	84.60	-0.82%	729,480
Mar 27, 2026	84.00	85.30	84.00	85.30	85.30	0.35%	826,356
Mar 26, 2026	85.10	85.50	84.70	85.00	85.00	-0.12%	915,069
Mar 25, 2026	85.00	85.30	84.50	85.10	85.10	0.59%	959,672
Mar 24, 2026	84.80	85.40	83.50	84.60	84.60	1.56%	1,212,808