VIE:MERL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.23	13.29	13.23	13.29	13.29	0.68%	-
Sep 3, 2026	13.25	13.25	13.14	13.20	13.20	-0.23%	-
Sep 2, 2026	13.31	13.40	13.23	13.23	13.23	-0.45%	-
Sep 1, 2026	13.31	13.31	13.26	13.29	13.29	-0.82%	-
Aug 31, 2026	13.45	13.51	13.40	13.40	13.40	-0.74%	-
Aug 28, 2026	13.57	13.57	13.47	13.50	13.50	-0.59%	-
Aug 27, 2026	13.95	13.95	13.58	13.58	13.58	-3.00%	-
Aug 26, 2026	14.00	14.00	13.97	14.00	14.00	0.21%	-
Aug 25, 2026	13.92	13.98	13.92	13.97	13.97	0.72%	-
Aug 24, 2026	13.98	13.98	13.87	13.87	13.87	-1.63%	-
Aug 21, 2026	14.09	14.16	14.09	14.10	14.10	0.36%	-
Aug 20, 2026	13.91	14.13	13.91	14.05	14.05	0.86%	-
Aug 19, 2026	14.16	14.16	13.93	13.93	13.93	-1.90%	-
Aug 18, 2026	14.32	14.32	14.20	14.20	14.20	-1.05%	-
Aug 17, 2026	14.47	14.47	14.35	14.35	14.35	-0.97%	-
Aug 14, 2026	14.56	14.56	14.48	14.49	14.49	-1.23%	-
Aug 13, 2026	14.68	14.68	14.67	14.67	14.67	0.89%	-
Aug 12, 2026	14.51	14.59	14.51	14.54	14.54	-0.07%	-
Aug 11, 2026	14.56	14.61	14.55	14.55	14.55	-0.27%	-
Aug 10, 2026	14.74	14.74	14.59	14.59	14.59	-1.68%	-
Aug 7, 2026	14.73	14.84	14.73	14.84	14.84	-0.27%	-
Aug 6, 2026	14.77	14.97	14.77	14.88	14.88	0.95%	-
Aug 5, 2026	14.88	14.88	14.74	14.74	14.74	-1.14%	-
Aug 4, 2026	14.86	14.92	14.86	14.91	14.91	0.81%	-
Aug 3, 2026	14.81	14.84	14.77	14.79	14.79	-2.25%	-
Jul 31, 2026	15.07	15.24	15.07	15.13	15.13	2.23%	-
Jul 30, 2026	14.71	14.81	14.71	14.80	14.80	2.35%	-
Jul 29, 2026	14.53	14.69	14.46	14.46	14.46	-2.36%	-
Jul 28, 2026	15.09	15.09	14.81	14.81	14.81	-3.71%	-
Jul 27, 2026	15.36	15.38	15.35	15.38	15.38	0.13%	-
Jul 24, 2026	15.21	15.36	15.15	15.36	15.36	1.12%	-
Jul 23, 2026	15.24	15.38	15.19	15.19	15.19	-0.13%	-
Jul 22, 2026	15.00	15.21	15.00	15.21	15.21	1.40%	-
Jul 21, 2026	15.02	15.02	15.00	15.00	15.00	-0.86%	-
Jul 20, 2026	15.01	15.13	15.01	15.13	15.13	0.93%	-
Jul 17, 2026	15.02	15.02	14.99	14.99	14.99	0.47%	-
Jul 16, 2026	15.06	15.06	14.82	14.92	14.92	-1.00%	-
Jul 15, 2026	14.86	15.07	14.86	15.07	15.07	0.87%	-
Jul 14, 2026	14.68	14.94	14.68	14.94	14.94	0.34%	-
Jul 13, 2026	15.05	15.06	14.89	14.89	14.89	-0.93%	-
Jul 10, 2026	14.93	15.07	14.93	15.03	15.03	1.35%	-
Jul 9, 2026	14.76	14.83	14.76	14.83	14.83	1.23%	-
Jul 8, 2026	14.77	14.83	14.65	14.65	14.65	-3.24%	-
Jul 7, 2026	15.14	15.20	15.14	15.14	15.14	-0.33%	-
Jul 6, 2026	15.38	15.38	15.17	15.19	15.19	-2.19%	-
Jul 3, 2026	15.25	15.56	15.25	15.53	15.53	2.51%	-
Jul 2, 2026	15.20	15.30	15.15	15.15	15.15	-0.72%	-
Jul 1, 2026	15.30	15.40	15.26	15.26	15.26	-0.46%	-
Jun 30, 2026	15.48	15.48	15.33	15.33	15.33	-0.84%	-
Jun 29, 2026	15.52	15.54	15.42	15.46	15.46	-0.77%	-