(^MERV)
INDEX: ^MERV
· Real-Time Price · USD
1794461.04
26612.62 (1.51%)
At close: Sep 26, 2025, 4:59 PM
^MERV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1769066.02 | 1823871.04 | 1762754.36 | 1791045.47 | 1791045.47 | 1.31% | 0 |
| Sep 25, 2025 | 1843666.77 | 1844056.82 | 1757532.49 | 1767848.42 | 1767848.42 | -4.09% | 0 |
| Sep 24, 2025 | 1815423.85 | 1934773.07 | 1815423.85 | 1843318.56 | 1843318.56 | 1.54% | 0 |
| Sep 23, 2025 | 1811038.73 | 1847370.58 | 1760717.64 | 1815381.74 | 1815381.74 | 0.24% | 0 |
| Sep 22, 2025 | 1687360.63 | 1820530.87 | 1687360.63 | 1811038.73 | 1811038.73 | 7.55% | 0 |
| Sep 19, 2025 | 1695529.96 | 1712206.24 | 1635451.36 | 1683959.61 | 1683959.61 | -0.68% | 0 |
| Sep 18, 2025 | 1783519.79 | 1783519.79 | 1676879.92 | 1695529.96 | 1695529.96 | -4.93% | 0 |
| Sep 17, 2025 | 1788268.73 | 1819746.34 | 1776670.83 | 1783519.79 | 1783519.79 | -0.27% | 0 |
| Sep 16, 2025 | 1748701.64 | 1804759.74 | 1748701.64 | 1788268.73 | 1788268.73 | 2.26% | 0 |
| Sep 15, 2025 | 1759873.99 | 1784332.13 | 1739491.65 | 1748701.64 | 1748701.64 | -0.63% | 0 |
| Sep 12, 2025 | 1805181.98 | 1818972.88 | 1734448.20 | 1759873.99 | 1759873.99 | -2.51% | 0 |
| Sep 11, 2025 | 1825227.53 | 1850734.71 | 1795866.27 | 1805181.98 | 1805181.98 | -1.10% | 0 |
| Sep 10, 2025 | 1728446.73 | 1835483.68 | 1728446.73 | 1825227.53 | 1825227.53 | 5.60% | 0 |
| Sep 9, 2025 | 1732923.77 | 1791493.73 | 1726354.62 | 1728446.73 | 1728446.73 | -0.26% | 0 |
| Sep 8, 2025 | 1997624.37 | 1997624.37 | 1723049.64 | 1732923.77 | 1732923.77 | -13.25% | 0 |
| Sep 5, 2025 | 1991391.69 | 2030490.22 | 1948914.30 | 1997624.37 | 1997624.37 | 0.37% | 0 |
| Sep 4, 2025 | 1933986.48 | 2004015.16 | 1933199.54 | 1990319.80 | 1990319.80 | 2.91% | 0 |
| Sep 3, 2025 | 1979267.16 | 1989629.34 | 1923026.39 | 1933986.48 | 1933986.48 | -2.11% | 0 |
| Sep 2, 2025 | 1939743.31 | 1980484.44 | 1905449.64 | 1975729.46 | 1975729.46 | 1.86% | 0 |
| Sep 1, 2025 | 1984845.04 | 1988251.21 | 1927626.76 | 1939743.31 | 1939743.31 | -2.27% | 0 |