Merida Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	68.70	69.40	67.50	68.20	-	-0.58%	455,114
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
May 4, 2026	58.00	59.30	57.60	57.90	57.90	-	901,335
Apr 30, 2026	57.70	59.00	57.50	57.90	57.90	-	1,026,952
Apr 29, 2026	56.80	57.90	56.70	57.90	57.90	2.30%	731,558
Apr 28, 2026	57.00	57.20	56.50	56.60	56.60	-1.05%	1,076,548
Apr 27, 2026	57.00	57.40	55.10	57.20	57.20	-0.52%	1,724,298
Apr 24, 2026	59.70	59.90	57.30	57.50	57.50	-4.01%	2,635,911
Apr 23, 2026	61.40	61.40	59.00	59.90	59.90	-2.60%	1,873,813
Apr 22, 2026	61.60	61.80	61.10	61.50	61.50	-0.16%	743,562
Apr 21, 2026	60.80	61.80	60.60	61.60	61.60	1.48%	768,962
Apr 20, 2026	61.30	61.40	60.70	60.70	60.70	-0.33%	900,560
Apr 17, 2026	62.60	62.60	60.60	60.90	60.90	-2.25%	1,294,389
Apr 16, 2026	60.60	62.70	60.60	62.30	62.30	2.98%	1,525,178
Apr 15, 2026	60.70	61.20	60.10	60.50	60.50	-	1,214,328
Apr 14, 2026	61.30	61.70	60.20	60.50	60.50	-0.49%	1,542,125
Apr 13, 2026	59.50	61.20	59.30	60.80	60.80	2.36%	2,763,369
Apr 10, 2026	58.30	60.10	58.30	59.40	59.40	2.24%	2,659,480
Apr 9, 2026	61.50	61.50	57.60	58.10	58.10	-6.14%	6,919,534
Apr 8, 2026	64.00	64.40	61.40	61.90	61.90	-2.67%	4,706,225
Apr 7, 2026	64.70	64.70	62.20	63.60	63.60	-1.55%	3,637,476
Apr 2, 2026	65.20	65.40	63.80	64.60	64.60	-1.37%	1,986,645
Apr 1, 2026	65.60	66.00	64.90	65.50	65.50	0.92%	1,385,916
Mar 31, 2026	65.70	65.70	64.50	64.90	64.90	-1.22%	2,461,736
Mar 30, 2026	65.10	66.70	65.10	65.70	65.70	-0.45%	2,001,734
Mar 27, 2026	67.00	67.00	65.50	66.00	66.00	-2.22%	2,353,641
Mar 26, 2026	68.00	68.40	67.10	67.50	67.50	-0.15%	968,443
Mar 25, 2026	69.30	69.40	67.30	67.60	67.60	-0.44%	1,194,807