VIE:MERL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.34	15.34	15.28	15.28	-	-0.78%	-
Jun 2, 2026	15.34	15.56	15.34	15.40	15.40	3.63%	-
Jun 1, 2026	15.15	15.18	14.86	14.86	14.86	-2.75%	-
May 29, 2026	15.39	15.39	15.26	15.28	15.28	0.66%	-
May 28, 2026	15.32	15.32	15.14	15.18	15.18	-0.98%	-
May 27, 2026	15.24	15.33	15.24	15.33	15.33	0.39%	-
May 26, 2026	15.25	15.27	15.12	15.27	15.27	0.13%	-
May 25, 2026	15.09	15.25	15.09	15.25	15.25	2.62%	-
May 22, 2026	14.78	14.86	14.72	14.86	14.86	1.50%	-
May 21, 2026	14.64	14.74	14.60	14.64	14.64	0.27%	-
May 20, 2026	14.51	14.60	14.49	14.60	14.60	1.25%	-
May 19, 2026	14.61	14.72	14.42	14.42	14.42	-1.17%	-
May 18, 2026	14.49	14.65	14.49	14.59	14.59	-0.21%	-
May 15, 2026	14.78	14.78	14.62	14.62	14.62	-1.95%	-
May 14, 2026	15.05	15.05	14.68	14.91	14.91	2.62%	-
May 13, 2026	14.53	14.53	14.52	14.53	14.53	-0.21%	-
May 12, 2026	14.64	14.87	14.56	14.56	14.56	-0.41%	-
May 11, 2026	14.69	14.69	14.62	14.62	14.62	-1.48%	-
May 8, 2026	14.81	14.84	14.71	14.84	14.84	0.41%	-
May 7, 2026	14.99	14.99	14.77	14.78	14.78	-0.62%	-
May 6, 2026	15.09	15.09	15.09	15.09	14.87	3.43%	-
May 5, 2026	14.54	14.61	14.54	14.59	14.38	0.55%	-
May 4, 2026	14.84	14.84	14.50	14.51	14.30	-2.16%	-
Apr 30, 2026	14.54	14.83	14.54	14.83	14.62	1.58%	-
Apr 29, 2026	14.78	14.78	14.60	14.60	14.39	-0.48%	-
Apr 28, 2026	14.95	14.95	14.67	14.67	14.46	-2.78%	-
Apr 27, 2026	15.03	15.14	15.03	15.09	14.87	-0.66%	-
Apr 24, 2026	15.11	15.19	15.11	15.19	14.97	0.60%	-
Apr 23, 2026	15.04	15.18	15.04	15.10	14.88	-0.59%	-
Apr 22, 2026	15.06	15.19	15.06	15.19	14.97	0.33%	-
Apr 21, 2026	15.25	15.25	15.14	15.14	14.92	-0.26%	-
Apr 20, 2026	15.26	15.26	15.18	15.18	14.96	-0.91%	-
Apr 17, 2026	15.11	15.32	15.05	15.32	15.10	0.52%	-
Apr 16, 2026	15.25	15.25	15.18	15.24	15.02	0.07%	-
Apr 15, 2026	15.25	15.25	15.19	15.23	15.01	0.59%	-
Apr 14, 2026	15.05	15.14	15.05	15.14	14.92	1.41%	-
Apr 13, 2026	14.93	15.02	14.88	14.93	14.72	-1.06%	-
Apr 10, 2026	15.02	15.09	15.01	15.09	14.87	1.00%	-
Apr 9, 2026	14.94	14.94	14.88	14.94	14.72	-0.07%	-
Apr 8, 2026	14.93	14.95	14.79	14.95	14.73	2.89%	-
Apr 7, 2026	14.59	14.67	14.53	14.53	14.32	1.25%	-
Apr 2, 2026	14.11	14.40	14.11	14.35	14.14	0.14%	-
Apr 1, 2026	14.43	14.43	14.33	14.33	14.12	2.80%	-
Mar 31, 2026	13.88	13.94	13.81	13.94	13.74	0.43%	-
Mar 30, 2026	14.02	14.02	13.88	13.88	13.68	-0.14%	-
Mar 27, 2026	14.19	14.19	13.90	13.90	13.70	-1.21%	-
Mar 26, 2026	13.77	14.07	13.77	14.07	13.87	2.85%	-
Mar 25, 2026	13.68	13.88	13.68	13.68	13.48	1.71%	-
Mar 24, 2026	13.49	13.57	13.45	13.45	13.26	-1.61%	-
Mar 23, 2026	13.24	13.67	13.04	13.67	13.47	-1.01%	-