(^MERV)
INDEX: ^MERV
· Real-Time Price · USD
2191586.62
3044.23 (0.14%)
At close: Aug 14, 2025, 4:59 PM
^MERV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2287631.16 | 2287678.49 | 2163385.99 | 2188542.39 | 2188542.39 | -4.33% | 0 |
| Aug 13, 2025 | 2311836.34 | 2324489.57 | 2260467.16 | 2287631.16 | 2287631.16 | -1.05% | 0 |
| Aug 12, 2025 | 2303302.21 | 2353546.72 | 2293643.52 | 2311836.34 | 2311836.34 | 0.37% | 0 |
| Aug 11, 2025 | 2300926.10 | 2331600.49 | 2276229.51 | 2303302.21 | 2303302.21 | 0.10% | 0 |
| Aug 8, 2025 | 2349020.51 | 2365013.03 | 2269725.49 | 2300926.10 | 2300926.10 | -2.05% | 0 |
| Aug 7, 2025 | 2416089.42 | 2437282.61 | 2345002.80 | 2349020.51 | 2349020.51 | -2.73% | 0 |
| Aug 6, 2025 | 2346867.28 | 2423522.42 | 2346867.28 | 2415040.72 | 2415040.72 | 2.90% | 0 |
| Aug 5, 2025 | 2287328.88 | 2351293.53 | 2286107.73 | 2346867.28 | 2346867.28 | 2.60% | 0 |
| Aug 4, 2025 | 2278848.71 | 2311240.49 | 2270837.84 | 2287328.88 | 2287328.88 | 0.37% | 0 |
| Aug 1, 2025 | 2319510.48 | 2321491.31 | 2260025.61 | 2278848.71 | 2278848.71 | -1.75% | 0 |
| Jul 31, 2025 | 2306756.29 | 2349559.69 | 2305762.54 | 2319510.48 | 2319510.48 | 0.55% | 0 |
| Jul 30, 2025 | 2304342.57 | 2320998.96 | 2268763.91 | 2306756.29 | 2306756.29 | 0.10% | 0 |
| Jul 29, 2025 | 2214688.88 | 2308979.74 | 2214688.88 | 2304342.57 | 2304342.57 | 4.10% | 0 |
| Jul 28, 2025 | 2197418.33 | 2230014.96 | 2196968.84 | 2213570.17 | 2213570.17 | 0.75% | 0 |
| Jul 25, 2025 | 2135125.24 | 2210362.37 | 2135125.24 | 2197098.38 | 2197098.38 | 2.90% | 0 |
| Jul 24, 2025 | 2083677.16 | 2137480.26 | 2066891.67 | 2135086.53 | 2135086.53 | 2.47% | 0 |
| Jul 23, 2025 | 2010482.18 | 2088310.70 | 2010482.18 | 2083677.16 | 2083677.16 | 3.64% | 0 |
| Jul 22, 2025 | 2042465.47 | 2064392.06 | 1995512.47 | 2010482.18 | 2010482.18 | -1.57% | 0 |
| Jul 21, 2025 | 2075286.29 | 2095370.98 | 2040918.53 | 2042465.47 | 2042465.47 | -1.58% | 0 |
| Jul 18, 2025 | 2066134.29 | 2116565.42 | 2066134.29 | 2075286.29 | 2075286.29 | 0.44% | 0 |