Merit

MMSI
🏛️ usa →
80.89
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 64.25 64.56 62.26 62.30 0.2M
2021-12-30 64.41 65.57 63.97 63.99 0.7M
2021-12-29 64.41 65.68 63.63 64.08 0.9M
2021-12-28 64.00 65.18 63.46 64.25 0.4M
2021-12-27 64.39 64.97 63.73 64.00 0.2M
2021-12-23 63.64 63.96 62.62 63.73 0.1M
2021-12-22 61.12 63.04 61.04 62.95 0.2M
2021-12-21 60.31 61.30 59.53 60.91 0.4M
2021-12-20 60.85 62.46 58.12 59.58 0.4M
2021-12-17 60.12 62.29 60.05 61.55 1.7M
2021-12-16 62.57 63.06 60.38 60.65 0.2M
2021-12-15 61.40 62.18 60.72 62.09 0.4M
2021-12-14 63.00 63.59 61.30 61.40 0.2M
2021-12-13 63.06 63.90 62.80 63.30 0.4M
2021-12-10 64.82 65.16 63.27 63.36 0.2M
2021-12-09 65.75 66.76 64.16 64.29 0.2M
2021-12-08 66.68 67.20 65.16 66.23 0.3M
2021-12-07 66.02 67.86 65.71 66.57 0.2M
2021-12-06 64.05 65.88 62.18 65.55 0.3M
2021-12-03 62.98 63.91 61.44 63.32 0.4M
2021-12-02 61.97 63.44 61.62 62.77 0.5M
2021-12-01 63.34 64.20 61.58 61.60 0.3M
2021-11-30 64.19 64.90 62.02 62.86 0.3M
2021-11-29 66.20 66.83 64.38 64.51 0.2M
2021-11-26 67.55 68.81 65.98 66.11 0.2M
2021-11-24 68.21 68.59 67.84 68.50 0.1M
2021-11-23 68.36 68.86 67.85 68.47 0.3M
2021-11-22 69.62 69.62 68.53 68.60 0.2M
2021-11-19 67.96 69.39 67.91 69.27 0.2M
2021-11-18 68.02 69.02 67.61 68.11 0.3M
2021-11-17 69.02 69.23 67.69 67.77 0.2M
2021-11-16 67.87 69.29 67.87 69.12 0.2M
2021-11-15 68.02 68.24 67.32 68.00 0.2M
2021-11-12 68.37 68.80 67.62 67.83 0.2M
2021-11-11 68.15 68.52 67.04 67.95 0.1M
2021-11-10 67.16 68.80 67.05 67.92 0.1M
2021-11-09 69.38 70.08 67.82 67.92 0.2M
2021-11-08 69.46 70.09 67.10 69.69 0.2M
2021-11-05 68.05 70.25 68.05 69.46 0.3M
2021-11-04 67.27 68.31 67.00 68.20 0.3M
2021-11-03 64.90 67.52 64.90 67.44 0.3M
2021-11-02 65.18 65.68 64.21 65.00 0.4M
2021-11-01 67.37 67.69 65.00 65.05 0.6M
2021-10-29 67.21 68.42 66.35 67.26 0.5M
2021-10-28 68.40 68.96 67.48 67.70 0.3M
2021-10-27 68.87 69.41 67.87 68.48 0.2M
2021-10-26 68.50 69.76 68.14 69.06 0.4M
2021-10-25 72.17 72.64 68.08 68.21 0.4M
2021-10-22 71.04 72.42 70.23 72.30 0.2M
2021-10-21 70.11 71.03 70.02 70.79 0.2M
2021-10-20 69.83 70.64 69.11 70.29 0.2M
2021-10-19 69.79 71.06 69.77 69.86 0.2M
2021-10-18 69.13 70.48 68.36 69.21 0.4M
2021-10-15 71.94 72.52 69.42 69.59 0.4M
2021-10-14 73.04 73.24 70.96 71.09 1.1M
2021-10-13 72.11 72.59 71.53 72.33 0.1M
2021-10-12 71.89 72.50 71.64 72.05 0.2M
2021-10-11 72.35 72.80 71.20 71.73 0.2M
2021-10-08 72.72 73.11 71.77 72.52 0.1M
2021-10-07 72.32 73.44 72.26 72.61 0.2M
2021-10-06 71.63 72.32 70.89 72.02 0.2M
2021-10-05 70.65 72.21 70.44 72.03 0.2M
2021-10-04 72.52 72.79 70.36 70.50 0.3M
2021-10-01 71.95 73.13 70.82 72.52 0.3M
2021-09-30 72.34 73.29 71.71 71.80 0.3M
2021-09-29 71.92 73.11 71.57 72.11 0.1M
2021-09-28 72.17 72.86 71.01 71.83 0.2M
2021-09-27 72.31 72.97 71.26 72.63 0.1M
2021-09-24 72.81 73.33 72.23 72.26 0.2M
2021-09-23 72.17 73.81 72.17 73.13 0.2M
2021-09-22 70.91 72.48 69.55 72.13 0.2M
2021-09-21 72.14 73.31 70.76 70.85 0.3M
2021-09-20 70.47 71.71 69.80 71.57 0.3M
2021-09-17 72.65 72.65 71.09 71.65 0.5M
2021-09-16 72.65 72.80 71.96 72.03 0.2M
2021-09-15 71.65 72.51 71.31 72.39 0.3M
2021-09-14 72.00 72.50 70.63 71.55 0.2M
2021-09-13 72.06 72.29 70.27 71.61 0.1M
2021-09-10 72.30 72.49 71.28 71.70 0.2M
2021-09-09 72.16 72.79 71.68 71.89 0.2M
2021-09-08 70.86 72.51 69.95 72.23 0.2M
2021-09-07 72.76 72.76 69.31 71.55 0.2M
2021-09-03 72.84 73.60 72.60 72.99 0.1M
2021-09-02 72.65 73.85 72.65 73.23 0.2M
2021-09-01 71.78 72.51 71.08 72.12 0.2M
2021-08-31 71.34 71.99 71.10 71.77 0.2M
2021-08-30 71.98 72.38 71.38 71.51 0.2M
2021-08-27 69.06 71.71 68.43 71.67 0.3M
2021-08-26 69.34 69.80 68.68 68.68 0.2M
2021-08-25 70.32 70.62 68.93 69.45 0.2M
2021-08-24 70.03 70.90 69.96 70.64 0.2M
2021-08-23 69.35 70.61 69.14 70.18 0.2M
2021-08-20 68.38 70.24 68.25 69.22 0.3M
2021-08-19 66.90 69.06 66.13 68.33 0.3M
2021-08-18 67.04 67.85 65.66 67.04 0.2M
2021-08-17 66.17 67.00 65.60 66.81 0.2M
2021-08-16 65.59 66.64 65.16 66.55 0.2M
2021-08-13 66.20 66.77 65.62 66.00 0.2M
2021-08-12 65.77 67.58 65.52 66.27 0.2M
2021-08-11 66.51 66.89 64.84 65.85 0.2M
2021-08-10 66.86 67.14 65.28 66.11 0.2M
2021-08-09 67.02 67.93 66.45 66.55 0.1M
2021-08-06 67.54 67.82 64.70 67.68 0.2M
2021-08-05 66.06 67.10 65.72 66.99 0.2M
2021-08-04 67.06 67.86 65.95 66.00 0.3M
2021-08-03 68.25 68.74 66.86 67.68 0.6M
2021-08-02 70.55 70.55 67.45 67.87 0.4M
2021-07-30 65.63 70.90 63.92 70.09 0.5M
2021-07-29 65.10 66.78 64.82 64.92 0.3M
2021-07-28 64.66 65.96 64.46 65.11 0.2M
2021-07-27 63.92 64.53 63.36 64.53 0.2M
2021-07-26 64.57 64.68 63.64 63.96 0.1M
2021-07-23 64.11 64.99 64.11 64.23 0.2M
2021-07-22 63.19 64.19 62.71 64.00 0.2M
2021-07-21 61.12 63.38 60.74 63.29 0.3M
2021-07-20 59.90 61.67 59.74 60.72 0.3M
2021-07-19 59.20 60.45 58.87 59.60 0.2M
2021-07-16 60.32 60.77 59.88 59.95 0.2M
2021-07-15 60.33 61.39 59.57 59.97 0.2M
2021-07-14 63.05 63.05 60.69 60.75 0.2M
2021-07-13 63.53 63.97 62.42 62.67 0.2M
2021-07-12 63.24 63.82 62.75 63.58 0.1M
2021-07-09 64.02 64.41 63.23 63.40 0.2M
2021-07-08 62.69 63.83 62.01 63.68 0.2M
2021-07-07 63.74 64.24 62.55 63.55 0.2M
2021-07-06 64.23 64.23 62.52 63.68 0.2M
2021-07-02 64.57 64.80 63.39 64.02 0.2M
2021-07-01 64.67 65.18 64.06 64.55 0.2M
2021-06-30 64.51 65.13 63.75 64.66 0.3M
2021-06-29 64.41 64.89 63.89 64.52 0.2M
2021-06-28 64.38 64.95 63.51 64.25 0.3M
2021-06-25 63.62 64.90 62.67 64.45 1.5M
2021-06-24 62.76 63.59 62.36 63.36 0.3M
2021-06-23 62.07 63.09 62.03 62.42 0.4M
2021-06-22 62.37 62.45 61.07 62.25 0.3M
2021-06-21 60.48 62.15 59.62 61.58 0.4M
2021-06-18 60.93 61.58 60.07 60.24 0.3M
2021-06-17 61.65 62.76 61.64 61.77 0.2M
2021-06-16 62.07 62.35 61.29 61.70 0.1M
2021-06-15 61.60 62.01 61.21 61.99 0.2M
2021-06-14 61.90 62.10 61.33 61.53 0.1M
2021-06-11 61.47 62.11 61.21 62.00 0.1M
2021-06-10 60.79 61.71 60.75 61.39 0.1M
2021-06-09 60.91 61.25 60.51 60.75 0.1M
2021-06-08 60.46 60.88 59.49 60.58 0.1M
2021-06-07 60.31 61.27 60.01 60.06 0.2M
2021-06-04 60.10 61.23 59.48 60.39 0.1M
2021-06-03 59.82 60.05 58.55 59.78 0.2M
2021-06-02 61.87 61.87 59.22 59.64 0.4M
2021-06-01 60.51 62.14 59.86 61.67 0.3M
2021-05-28 61.32 61.84 60.27 60.34 0.2M
2021-05-27 61.75 61.84 60.58 60.83 0.2M
2021-05-26 63.04 63.04 61.28 61.46 0.2M
2021-05-25 63.28 63.89 62.65 63.19 0.3M
2021-05-24 61.85 63.43 61.85 63.20 0.3M
2021-05-21 61.64 62.22 60.71 62.03 0.4M
2021-05-20 60.54 61.43 60.47 61.02 0.1M
2021-05-19 60.65 60.99 59.62 60.77 0.1M
2021-05-18 59.50 61.45 59.45 60.52 0.2M
2021-05-17 59.70 60.06 58.29 59.38 0.4M
2021-05-14 60.27 61.09 59.43 59.69 0.5M
2021-05-13 59.34 60.85 59.06 59.68 0.4M
2021-05-12 61.43 61.59 59.01 59.10 0.2M
2021-05-11 61.51 63.47 61.00 61.79 0.2M
2021-05-10 64.41 64.90 62.51 62.99 0.2M
2021-05-07 64.76 65.46 64.05 64.63 0.1M
2021-05-06 63.84 64.96 63.18 64.86 0.2M
2021-05-05 65.03 65.03 63.53 63.64 0.2M
2021-05-04 64.19 64.66 63.27 64.62 0.3M
2021-05-03 63.72 64.43 63.26 64.32 0.3M
2021-04-30 62.69 64.96 61.56 63.60 0.4M
2021-04-29 64.02 65.16 62.79 63.31 0.2M
2021-04-28 63.39 64.06 61.62 63.74 0.2M
2021-04-27 63.92 64.24 62.25 63.39 0.2M
2021-04-26 64.24 64.49 63.19 63.55 0.2M
2021-04-23 62.77 64.16 62.77 64.02 0.2M
2021-04-22 62.61 63.51 61.93 62.17 0.3M
2021-04-21 61.29 63.25 60.93 63.15 0.2M
2021-04-20 61.01 61.65 60.25 60.95 0.2M
2021-04-19 61.30 61.38 60.26 60.96 0.2M
2021-04-16 61.94 61.94 60.85 61.78 0.2M
2021-04-15 61.97 62.32 60.91 61.36 0.2M
2021-04-14 60.93 62.00 60.93 61.40 0.2M
2021-04-13 61.00 61.67 60.22 60.95 0.2M
2021-04-12 61.80 61.80 60.55 60.69 0.2M
2021-04-09 60.58 61.74 60.34 61.50 0.2M
2021-04-08 60.56 60.89 59.95 60.56 0.2M
2021-04-07 60.42 60.59 59.79 60.07 0.3M
2021-04-06 60.15 60.86 59.92 60.49 0.2M
2021-04-05 60.36 60.70 59.11 59.96 0.3M
2021-04-01 59.94 60.31 58.85 59.78 0.3M
2021-03-31 60.00 61.74 58.58 59.88 0.8M
2021-03-30 58.13 59.62 57.93 59.56 0.4M
2021-03-29 56.30 57.85 55.34 57.18 0.3M
2021-03-26 55.24 57.17 55.10 56.92 0.3M
2021-03-25 54.55 55.81 53.79 55.24 0.3M
2021-03-24 56.50 57.66 54.73 54.81 0.4M
2021-03-23 57.10 57.82 55.87 56.00 0.3M
2021-03-22 56.48 57.87 56.26 57.19 0.2M
2021-03-19 56.08 57.44 54.75 56.25 0.8M
2021-03-18 59.77 60.62 56.80 57.09 0.4M
2021-03-17 59.97 60.85 58.81 60.34 0.3M
2021-03-16 59.39 60.79 59.14 60.66 0.3M
2021-03-15 59.22 60.25 58.17 60.15 0.3M
2021-03-12 59.53 60.00 57.70 59.60 0.4M
2021-03-11 59.56 60.39 58.38 59.70 0.3M
2021-03-10 59.12 59.71 58.47 59.14 0.2M
2021-03-09 57.02 58.73 54.93 58.35 0.3M
2021-03-08 55.28 56.50 53.54 56.21 0.2M
2021-03-05 53.12 55.26 52.43 55.04 0.2M
2021-03-04 54.65 55.28 52.54 52.56 0.3M
2021-03-03 55.15 55.41 54.18 54.81 0.4M
2021-03-02 55.23 55.55 53.83 55.26 0.3M
2021-03-01 56.37 56.67 55.45 55.62 0.2M
2021-02-26 55.34 56.10 54.29 55.72 0.4M
2021-02-25 57.26 58.27 53.99 54.85 0.3M
2021-02-24 55.78 56.87 55.78 56.46 0.2M
2021-02-23 57.04 57.64 55.30 55.85 0.4M
2021-02-22 58.35 58.52 56.68 57.54 0.2M
2021-02-19 59.20 59.87 58.33 58.89 0.2M
2021-02-18 60.01 60.98 59.07 59.14 0.2M
2021-02-17 60.01 60.31 58.91 60.13 0.3M
2021-02-16 60.85 61.14 59.96 60.47 0.2M
2021-02-12 60.46 61.23 59.88 60.26 0.4M
2021-02-11 60.32 61.08 59.59 60.99 0.4M
2021-02-10 59.94 60.07 59.31 59.96 0.3M
2021-02-09 59.70 60.03 59.06 59.62 0.2M
2021-02-08 59.43 59.79 58.15 59.36 0.2M
2021-02-05 57.60 58.90 57.11 58.69 0.2M
2021-02-04 55.40 57.19 54.84 56.89 0.2M
2021-02-03 55.91 55.91 54.75 55.12 0.2M
2021-02-02 54.87 56.40 54.54 56.05 0.2M
2021-02-01 54.41 54.58 52.85 54.16 0.3M
2021-01-29 55.24 55.64 54.01 54.15 0.3M
2021-01-28 58.20 59.32 54.78 55.31 0.3M
2021-01-27 57.86 60.27 57.23 58.43 0.5M
2021-01-26 58.66 59.47 58.17 59.28 0.2M
2021-01-25 57.65 58.81 57.30 58.20 0.2M
2021-01-22 56.59 57.90 56.32 57.81 0.2M
2021-01-21 57.36 57.60 56.48 56.82 0.2M
2021-01-20 56.02 57.40 56.02 57.36 0.2M
2021-01-19 55.80 56.78 55.54 55.93 0.2M
2021-01-15 55.97 56.53 55.28 55.72 0.3M
2021-01-14 56.46 57.93 56.02 56.36 0.3M
2021-01-13 55.99 56.83 55.16 56.40 0.5M
2021-01-12 56.39 56.71 54.88 55.56 0.3M
2021-01-11 56.28 57.62 56.06 56.42 0.2M
2021-01-08 57.65 58.37 56.75 57.12 0.2M
2021-01-07 57.28 58.47 56.60 57.21 0.2M
2021-01-06 56.24 58.36 55.79 57.75 0.5M
2021-01-05 55.62 57.45 55.50 56.25 0.4M
2021-01-04 55.61 55.61 53.74 54.76 0.4M