Merida Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	76.20	77.30	74.60	76.60	76.60	0.66%	2,193,595
Jul 14, 2026	76.00	77.00	73.80	76.10	76.10	0.93%	2,081,888
Jul 13, 2026	73.10	75.90	73.00	75.40	75.40	3.57%	1,418,740
Jul 9, 2026	74.30	74.30	72.80	72.80	72.80	-1.89%	953,578
Jul 8, 2026	75.00	75.50	73.90	74.20	74.20	-1.07%	1,043,712
Jul 7, 2026	76.70	76.70	74.60	75.00	75.00	-1.19%	1,125,520
Jul 6, 2026	77.70	78.50	75.50	75.90	75.90	-0.91%	984,266
Jul 3, 2026	74.80	77.70	74.80	76.60	76.60	2.41%	1,660,824
Jul 2, 2026	77.40	77.90	74.40	74.80	74.80	-3.73%	2,536,586
Jul 1, 2026	78.40	78.50	76.80	77.70	77.70	-0.77%	2,233,718
Jun 30, 2026	76.80	80.00	76.10	78.30	78.30	0.38%	3,618,462
Jun 29, 2026	74.40	80.90	74.40	78.00	78.00	5.98%	6,798,092
Jun 26, 2026	73.00	74.20	72.60	73.60	73.60	1.10%	1,962,825
Jun 25, 2026	72.60	73.40	72.10	72.80	72.80	1.82%	579,868
Jun 24, 2026	71.70	72.10	70.80	71.50	71.50	-0.83%	944,575
Jun 23, 2026	74.00	74.00	71.30	72.10	72.10	-1.77%	1,528,347
Jun 22, 2026	72.20	76.60	72.20	73.40	73.40	1.80%	2,622,121
Jun 18, 2026	73.00	73.90	72.10	72.10	72.10	-1.23%	980,872
Jun 17, 2026	74.10	74.40	72.00	73.00	73.00	-1.48%	2,484,021
Jun 16, 2026	73.70	76.30	73.20	74.10	74.10	0.54%	2,067,938
Jun 15, 2026	74.00	76.00	73.00	73.70	73.70	0.41%	2,899,524
Jun 12, 2026	74.70	75.40	72.70	73.40	73.40	-0.41%	3,083,751
Jun 11, 2026	69.40	75.50	68.70	73.70	73.70	6.81%	4,794,831
Jun 10, 2026	67.70	69.50	67.70	69.00	69.00	0.58%	1,218,345
Jun 9, 2026	67.50	69.40	67.00	68.60	68.60	0.88%	1,138,710
Jun 8, 2026	65.00	68.60	65.00	68.00	68.00	-1.59%	1,681,554
Jun 5, 2026	68.70	69.80	67.50	69.10	69.10	0.73%	1,217,061
Jun 4, 2026	69.30	69.80	67.40	68.60	68.60	-1.01%	1,220,445
Jun 3, 2026	69.50	69.90	68.10	69.30	69.30	0.58%	1,293,156
Jun 2, 2026	68.10	69.30	67.60	68.90	68.90	1.32%	1,614,625
Jun 1, 2026	67.00	68.00	66.00	68.00	68.00	1.95%	1,157,579
May 29, 2026	66.30	68.80	66.00	66.70	66.70	1.06%	2,757,878
May 28, 2026	65.20	66.00	63.80	66.00	66.00	1.69%	1,319,080
May 27, 2026	67.40	67.40	64.70	64.90	64.90	-3.57%	2,068,266
May 26, 2026	68.20	68.20	66.10	67.30	67.30	-1.32%	1,786,005
May 25, 2026	68.50	68.90	67.30	68.20	68.20	0.59%	1,424,014
May 22, 2026	69.60	69.60	67.50	67.80	67.80	-3.14%	3,290,541
May 21, 2026	68.60	70.70	68.50	70.00	70.00	2.19%	2,660,265
May 20, 2026	68.50	69.60	67.50	68.50	68.50	-	1,683,649
May 19, 2026	68.10	70.60	67.30	68.50	68.50	0.15%	2,449,898
May 18, 2026	70.00	71.00	67.30	68.40	68.40	-2.43%	4,717,338
May 15, 2026	65.00	70.10	64.60	70.10	70.10	9.87%	7,273,623
May 14, 2026	63.50	65.60	63.00	63.80	63.80	1.43%	4,035,922
May 13, 2026	59.60	63.40	59.00	62.90	62.90	5.71%	4,887,176
May 12, 2026	57.30	59.70	56.70	59.50	59.50	3.48%	2,803,103
May 11, 2026	56.00	58.50	55.50	57.50	57.50	3.23%	1,655,212
May 8, 2026	56.20	57.70	55.60	55.70	55.70	-0.71%	1,574,072
May 7, 2026	56.20	56.80	55.90	56.10	56.10	-0.53%	1,679,026
May 6, 2026	58.10	58.10	56.00	56.40	56.40	-3.09%	1,736,951
May 5, 2026	57.90	58.70	57.60	58.20	58.20	0.52%	619,505