VIE:MERL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.11	14.40	14.11	14.35	14.35	0.14%	-
Apr 1, 2026	14.43	14.43	14.33	14.33	14.33	2.80%	-
Mar 31, 2026	13.88	13.94	13.81	13.94	13.94	0.43%	-
Mar 30, 2026	14.02	14.02	13.88	13.88	13.88	-0.14%	-
Mar 27, 2026	14.19	14.19	13.90	13.90	13.90	-1.21%	-
Mar 26, 2026	13.77	14.07	13.77	14.07	14.07	2.85%	-
Mar 25, 2026	13.68	13.88	13.68	13.68	13.68	1.71%	-
Mar 24, 2026	13.49	13.57	13.45	13.45	13.45	-1.61%	-
Mar 23, 2026	13.24	13.67	13.04	13.67	13.67	-1.01%	-
Mar 20, 2026	14.13	14.13	13.81	13.81	13.81	-1.85%	-
Mar 19, 2026	14.07	14.16	14.07	14.07	14.07	-1.95%	-
Mar 18, 2026	14.47	14.56	14.35	14.35	14.35	0.35%	-
Mar 17, 2026	13.87	14.30	13.87	14.30	14.30	2.07%	-
Mar 16, 2026	13.66	14.10	13.66	14.01	14.01	2.49%	-
Mar 13, 2026	13.58	13.68	13.58	13.67	13.67	1.11%	-
Mar 12, 2026	13.65	13.65	13.30	13.52	13.52	-2.59%	810
Mar 11, 2026	13.97	13.97	13.87	13.88	13.88	-1.91%	-
Mar 10, 2026	14.08	14.15	14.02	14.15	14.15	3.44%	-
Mar 9, 2026	13.58	13.68	13.53	13.68	13.68	-3.46%	-
Mar 6, 2026	14.53	14.53	14.17	14.17	14.17	-3.80%	-
Mar 5, 2026	14.57	14.89	14.57	14.73	14.73	2.29%	-
Mar 4, 2026	14.16	14.42	14.13	14.40	14.40	1.98%	-
Mar 3, 2026	14.37	14.37	14.12	14.12	14.12	-4.40%	-
Mar 2, 2026	14.79	14.79	14.77	14.77	14.77	-0.47%	-
Feb 27, 2026	15.04	15.06	14.84	14.84	14.84	4.21%	-
Feb 26, 2026	14.27	14.48	14.24	14.24	14.24	-0.07%	-
Feb 25, 2026	14.09	14.25	14.09	14.25	14.25	0.28%	-
Feb 24, 2026	13.92	14.21	13.92	14.21	14.21	2.97%	-
Feb 23, 2026	13.81	13.81	13.74	13.80	13.80	-	-
Feb 20, 2026	13.89	13.89	13.80	13.80	13.80	0.44%	-
Feb 19, 2026	13.65	13.84	13.65	13.74	13.74	-0.36%	-
Feb 18, 2026	13.78	13.83	13.70	13.79	13.79	0.73%	810
Feb 17, 2026	13.46	13.69	13.46	13.69	13.69	2.39%	-
Feb 16, 2026	13.31	13.41	13.31	13.37	13.37	0.15%	-
Feb 13, 2026	13.24	13.35	13.22	13.35	13.35	0.98%	-
Feb 12, 2026	13.33	13.53	13.21	13.22	13.22	-1.49%	810
Feb 11, 2026	13.41	13.42	13.35	13.42	13.42	1.51%	-
Feb 10, 2026	13.28	13.28	13.13	13.22	13.22	0.69%	-
Feb 9, 2026	12.99	13.13	12.99	13.13	13.13	1.31%	-
Feb 6, 2026	12.90	12.96	12.85	12.96	12.96	1.17%	-
Feb 5, 2026	12.67	12.81	12.67	12.81	12.81	-1.84%	-
Feb 4, 2026	12.88	13.05	12.82	13.05	13.05	1.71%	-
Feb 3, 2026	12.57	12.83	12.57	12.83	12.83	2.23%	-
Feb 2, 2026	12.52	12.55	12.48	12.55	12.55	-0.24%	-
Jan 30, 2026	12.44	12.58	12.44	12.58	12.58	0.48%	-
Jan 29, 2026	12.53	12.57	12.52	12.52	12.52	-0.56%	-
Jan 28, 2026	12.60	12.60	12.58	12.59	12.59	0.96%	-
Jan 27, 2026	12.41	12.47	12.39	12.47	12.47	-0.16%	-
Jan 26, 2026	12.46	12.49	12.37	12.49	12.49	1.38%	-
Jan 23, 2026	12.33	12.34	12.32	12.32	12.32	-0.65%	-