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
2022-12-30 70.56 70.83 69.66 70.62 0.2M
2022-12-29 69.98 71.70 69.79 70.86 0.1M
2022-12-28 70.53 71.02 69.38 69.43 0.2M
2022-12-27 71.13 71.13 70.04 70.17 0.2M
2022-12-23 70.69 71.20 69.71 70.85 0.1M
2022-12-22 70.06 70.86 69.61 70.86 0.1M
2022-12-21 69.95 71.04 68.67 70.51 0.2M
2022-12-20 69.43 69.94 69.03 69.32 0.3M
2022-12-19 71.31 71.83 70.30 70.45 0.2M
2022-12-16 70.16 71.41 69.20 71.26 1.2M
2022-12-15 72.19 72.62 71.02 71.23 0.3M
2022-12-14 74.17 75.25 72.53 72.93 0.3M
2022-12-13 75.64 76.14 73.44 74.43 0.2M
2022-12-12 72.90 74.12 72.46 73.71 0.2M
2022-12-09 72.84 73.12 72.16 72.45 0.2M
2022-12-08 71.57 73.23 70.99 73.01 0.2M
2022-12-07 70.76 71.91 70.54 70.97 0.2M
2022-12-06 70.97 71.31 69.94 70.67 0.2M
2022-12-05 72.35 72.35 70.67 71.11 0.2M
2022-12-02 71.61 73.69 71.31 73.04 0.4M
2022-12-01 72.00 72.80 70.35 72.52 0.3M
2022-11-30 70.20 72.00 69.71 72.00 0.4M
2022-11-29 69.87 70.93 69.11 70.13 0.2M
2022-11-28 71.45 71.62 70.03 70.16 0.3M
2022-11-25 71.45 72.53 70.92 71.75 0.1M
2022-11-23 71.69 72.40 71.11 71.48 0.2M
2022-11-22 71.00 71.92 70.37 71.80 0.2M
2022-11-21 70.12 70.81 69.92 70.68 0.2M
2022-11-18 71.06 71.20 69.81 70.00 0.3M
2022-11-17 69.61 69.93 67.86 69.87 0.1M
2022-11-16 69.84 70.64 69.57 70.37 0.2M
2022-11-15 70.00 70.98 69.24 69.88 0.3M
2022-11-14 69.16 70.49 68.68 69.40 0.2M
2022-11-11 70.40 71.60 69.00 69.68 0.3M
2022-11-10 69.87 70.49 68.98 70.25 0.4M
2022-11-09 67.32 67.69 66.62 66.90 0.3M
2022-11-08 68.88 69.07 67.16 67.73 0.2M
2022-11-07 69.13 69.28 67.67 68.70 0.3M
2022-11-04 67.24 68.57 66.30 68.53 0.3M
2022-11-03 65.22 67.04 64.96 66.58 0.3M
2022-11-02 69.03 69.75 66.08 66.41 0.6M
2022-11-01 69.29 69.86 68.46 69.03 0.4M
2022-10-31 67.20 68.82 66.69 68.77 0.5M
2022-10-28 64.13 67.75 63.47 67.61 0.5M
2022-10-27 62.71 65.26 62.53 64.20 0.7M
2022-10-26 60.66 62.35 60.28 60.82 0.3M
2022-10-25 58.19 60.00 58.19 60.00 0.3M
2022-10-24 58.50 58.63 57.59 58.00 0.3M
2022-10-21 57.52 58.39 56.46 57.94 0.2M
2022-10-20 58.02 59.12 57.04 57.26 0.3M
2022-10-19 58.31 58.34 57.16 58.03 0.2M
2022-10-18 58.51 60.02 58.43 58.72 0.3M
2022-10-17 55.59 57.67 55.27 57.27 0.3M
2022-10-14 57.35 57.57 54.66 54.72 0.3M
2022-10-13 55.22 57.67 54.77 57.04 0.3M
2022-10-12 56.42 56.65 55.88 56.16 0.2M
2022-10-11 56.44 57.33 55.39 56.36 0.3M
2022-10-10 57.55 57.67 56.37 56.45 0.2M
2022-10-07 58.06 58.24 56.94 57.29 0.2M
2022-10-06 59.85 59.85 58.43 58.80 0.2M
2022-10-05 59.23 60.15 58.66 60.05 0.2M
2022-10-04 58.87 60.00 58.87 59.94 0.3M
2022-10-03 57.09 57.96 56.32 57.93 0.2M
2022-09-30 57.12 58.51 56.44 56.51 0.5M
2022-09-29 57.30 57.42 56.46 57.07 0.4M
2022-09-28 55.42 57.66 54.78 57.53 0.4M
2022-09-27 54.73 55.41 54.25 55.05 0.3M
2022-09-26 53.86 54.74 53.86 54.30 0.3M
2022-09-23 53.81 54.04 52.79 54.00 0.3M
2022-09-22 55.07 55.07 53.75 54.05 0.2M
2022-09-21 56.36 57.14 55.14 55.15 0.3M
2022-09-20 56.85 56.86 55.53 56.15 0.3M
2022-09-19 57.25 57.55 55.93 57.23 0.2M
2022-09-16 58.71 58.89 57.66 57.97 1.5M
2022-09-15 60.45 61.36 59.18 59.36 0.3M
2022-09-14 59.75 60.95 59.43 60.31 0.3M
2022-09-13 60.37 60.99 59.42 60.01 0.3M
2022-09-12 61.20 61.93 60.90 61.79 0.4M
2022-09-09 61.31 61.88 60.92 61.45 0.3M
2022-09-08 59.30 61.28 59.10 61.04 0.3M
2022-09-07 57.89 59.92 57.70 59.81 0.4M
2022-09-06 57.43 58.41 57.00 57.67 0.4M
2022-09-02 59.38 59.64 57.04 57.60 0.4M
2022-09-01 58.41 59.19 57.87 58.60 0.3M
2022-08-31 59.33 59.80 58.84 59.23 0.2M
2022-08-30 59.58 59.81 58.48 58.76 0.2M
2022-08-29 59.55 59.75 58.64 59.41 0.2M
2022-08-26 61.56 62.02 59.46 59.69 0.3M
2022-08-25 60.38 62.08 59.63 61.69 0.3M
2022-08-24 58.69 60.37 58.06 59.91 0.3M
2022-08-23 58.16 58.61 57.63 58.38 0.3M
2022-08-22 58.78 59.57 58.13 58.54 0.2M
2022-08-19 60.83 61.00 59.41 59.64 0.2M
2022-08-18 61.82 61.83 60.30 61.05 0.3M
2022-08-17 63.00 63.00 61.64 62.01 0.6M
2022-08-16 63.20 63.55 62.16 63.32 0.3M
2022-08-15 62.64 63.66 62.53 63.58 0.4M
2022-08-12 62.00 62.99 61.79 62.98 0.2M
2022-08-11 62.81 63.00 61.70 62.00 0.2M
2022-08-10 61.38 62.49 60.32 62.16 0.4M
2022-08-09 60.96 61.36 60.03 60.52 0.5M
2022-08-08 60.63 61.65 60.19 60.68 0.5M
2022-08-05 58.62 60.49 58.62 59.94 0.2M
2022-08-04 59.38 59.69 58.74 59.37 0.3M
2022-08-03 59.51 59.97 59.04 59.21 0.2M
2022-08-02 59.79 60.72 59.26 59.29 0.3M
2022-08-01 56.74 63.66 56.53 60.00 1.8M
2022-07-29 57.09 57.60 56.32 57.48 0.3M
2022-07-28 55.38 57.85 54.79 57.49 0.5M
2022-07-27 54.62 56.75 54.62 56.61 0.5M
2022-07-26 54.40 54.56 53.72 54.26 0.5M
2022-07-25 54.98 57.37 53.59 54.22 0.6M
2022-07-22 55.31 55.77 54.11 54.65 0.3M
2022-07-21 54.12 55.13 54.05 55.13 0.3M
2022-07-20 53.51 54.71 52.22 54.02 0.3M
2022-07-19 52.98 54.06 52.62 53.81 0.3M
2022-07-18 53.76 54.94 52.15 52.26 0.3M
2022-07-15 52.88 53.76 52.41 53.27 0.5M
2022-07-14 51.55 51.81 50.85 51.69 0.2M
2022-07-13 50.99 52.97 50.46 52.16 0.2M
2022-07-12 52.43 52.97 51.54 51.68 0.2M
2022-07-11 53.34 53.42 52.34 52.51 0.1M
2022-07-08 54.12 54.43 53.46 53.88 0.2M
2022-07-07 53.61 54.37 53.61 54.23 0.2M
2022-07-06 54.76 54.76 53.16 53.36 0.2M
2022-07-05 53.93 55.40 53.05 54.46 0.3M
2022-07-01 53.95 55.02 53.89 54.96 0.3M
2022-06-30 54.48 54.81 53.66 54.27 0.3M
2022-06-29 53.77 54.70 53.41 54.58 0.2M
2022-06-28 55.25 57.60 53.20 53.77 0.3M
2022-06-27 53.41 55.03 53.07 54.88 0.3M
2022-06-24 53.86 54.76 52.76 52.94 0.8M
2022-06-23 52.26 53.62 51.80 53.48 0.3M
2022-06-22 51.78 52.79 51.68 51.97 0.4M
2022-06-21 52.25 53.02 51.67 52.08 0.4M
2022-06-17 52.70 53.64 51.83 51.99 0.6M
2022-06-16 52.14 52.16 51.34 51.77 0.3M
2022-06-15 52.57 55.16 52.45 53.41 0.3M
2022-06-14 54.26 54.55 51.31 51.75 0.4M
2022-06-13 56.65 56.79 54.10 54.55 0.3M
2022-06-10 57.67 58.34 57.48 57.93 0.2M
2022-06-09 59.23 59.64 58.22 58.43 0.2M
2022-06-08 60.95 61.10 59.34 59.60 0.2M
2022-06-07 60.95 61.59 60.51 61.20 0.2M
2022-06-06 62.42 62.77 60.71 61.50 0.2M
2022-06-03 61.96 62.61 61.46 61.94 0.2M
2022-06-02 61.57 62.33 60.78 62.10 0.2M
2022-06-01 61.60 62.20 60.18 61.18 0.3M
2022-05-31 61.87 62.44 60.90 61.39 0.4M
2022-05-27 61.26 63.12 61.26 62.51 0.2M
2022-05-26 59.61 61.47 57.70 60.79 0.3M
2022-05-25 58.66 60.05 58.60 59.09 0.6M
2022-05-24 59.92 60.65 58.40 59.02 0.6M
2022-05-23 59.65 60.95 59.00 60.56 0.4M
2022-05-20 60.69 60.69 58.02 58.87 0.4M
2022-05-19 60.43 61.08 59.13 59.94 0.2M
2022-05-18 61.31 61.86 60.17 60.69 0.3M
2022-05-17 61.00 62.26 60.36 62.24 0.3M
2022-05-16 58.64 60.90 58.45 60.41 0.3M
2022-05-13 57.69 59.48 57.56 58.85 0.4M
2022-05-12 55.72 57.40 55.72 57.03 0.5M
2022-05-11 57.92 58.22 55.99 56.12 0.4M
2022-05-10 58.94 59.29 56.71 57.71 0.4M
2022-05-09 61.46 61.51 58.16 58.57 0.3M
2022-05-06 62.94 62.94 61.52 62.21 0.3M
2022-05-05 64.87 65.23 61.98 63.04 0.4M
2022-05-04 64.10 66.20 63.09 65.62 0.6M
2022-05-03 62.68 64.15 62.50 64.01 0.3M
2022-05-02 62.12 63.87 61.60 62.87 0.4M
2022-04-29 63.47 65.33 61.20 62.01 0.5M
2022-04-28 64.50 64.74 60.49 63.55 1.0M
2022-04-27 65.94 66.19 64.74 65.10 0.4M
2022-04-26 66.21 66.96 65.53 65.97 0.3M
2022-04-25 65.93 67.08 65.27 66.80 0.3M
2022-04-22 67.98 67.99 65.87 66.25 0.3M
2022-04-21 70.27 70.86 68.51 68.75 0.2M
2022-04-20 70.16 71.23 69.93 70.49 0.4M
2022-04-19 68.02 70.43 68.02 69.51 0.3M
2022-04-18 68.81 69.13 68.12 68.34 0.4M
2022-04-14 68.58 69.38 67.38 68.84 0.4M
2022-04-13 67.86 68.97 67.19 68.28 0.5M
2022-04-12 66.41 68.19 65.27 67.99 0.6M
2022-04-11 68.01 68.46 65.85 66.03 0.5M
2022-04-08 66.62 72.00 65.71 68.01 1.2M
2022-04-07 65.35 66.92 65.23 66.62 0.5M
2022-04-06 64.93 65.94 64.42 65.38 0.5M
2022-04-05 64.67 65.91 64.67 65.51 0.3M
2022-04-04 67.75 68.14 64.13 64.48 0.3M
2022-04-01 66.78 68.61 66.54 68.04 0.3M
2022-03-31 66.40 67.95 66.40 66.52 0.4M
2022-03-30 64.92 68.05 64.92 66.46 0.4M
2022-03-29 63.87 65.90 63.73 65.42 0.5M
2022-03-28 62.23 63.40 62.21 63.26 0.2M
2022-03-25 62.63 62.99 61.95 62.52 0.2M
2022-03-24 62.27 63.18 61.76 62.32 0.2M
2022-03-23 63.98 64.76 62.03 62.27 0.2M
2022-03-22 64.54 65.14 63.99 64.22 0.3M
2022-03-21 64.40 65.26 64.01 64.34 0.2M
2022-03-18 64.00 65.44 64.00 64.64 0.5M
2022-03-17 62.68 64.82 62.61 63.84 0.4M
2022-03-16 63.56 63.74 62.26 62.95 0.3M
2022-03-15 61.77 63.51 61.47 62.89 0.6M
2022-03-14 62.76 63.38 61.21 61.53 0.3M
2022-03-11 64.38 64.64 62.37 62.59 0.3M
2022-03-10 64.15 65.54 63.39 63.87 0.6M
2022-03-09 62.03 65.17 61.04 65.00 1.8M
2022-03-08 64.10 64.24 61.01 61.18 0.2M
2022-03-07 64.24 65.16 63.71 64.28 0.3M
2022-03-04 64.43 64.90 63.99 64.52 0.3M
2022-03-03 65.60 65.88 63.90 64.54 0.2M
2022-03-02 65.05 66.26 64.81 65.14 0.3M
2022-03-01 65.05 66.01 64.36 65.11 0.4M
2022-02-28 63.54 66.08 63.05 65.03 0.5M
2022-02-25 60.10 64.95 59.24 64.55 0.6M
2022-02-24 58.34 60.00 55.91 59.08 1.1M
2022-02-23 57.51 59.86 57.30 59.56 0.8M
2022-02-22 56.60 57.95 56.26 57.31 0.3M
2022-02-18 58.35 59.16 55.98 56.79 0.5M
2022-02-17 58.42 58.76 57.46 58.64 0.4M
2022-02-16 58.32 59.00 57.14 58.94 0.3M
2022-02-15 58.11 59.32 57.92 58.60 0.3M
2022-02-14 57.56 58.05 55.52 57.63 0.3M
2022-02-11 58.07 58.59 57.06 57.23 0.3M
2022-02-10 58.16 59.25 57.66 57.99 0.2M
2022-02-09 59.12 59.59 58.14 59.26 0.3M
2022-02-08 55.44 58.83 54.85 58.60 0.4M
2022-02-07 54.78 56.17 54.69 55.35 0.2M
2022-02-04 54.20 55.43 53.81 55.01 0.1M
2022-02-03 55.42 56.02 54.19 54.46 0.1M
2022-02-02 55.69 56.46 54.74 55.72 0.3M
2022-02-01 55.64 56.15 54.27 55.82 0.2M
2022-01-31 53.60 55.74 53.26 55.45 0.3M
2022-01-28 52.86 53.93 51.66 53.91 0.2M
2022-01-27 54.35 55.96 52.33 52.65 0.3M
2022-01-26 55.87 56.01 53.52 54.34 0.2M
2022-01-25 56.58 57.35 54.98 55.19 0.2M
2022-01-24 54.95 57.65 54.33 57.49 0.4M
2022-01-21 54.82 56.29 54.37 55.70 0.3M
2022-01-20 55.92 57.48 55.13 55.17 0.1M
2022-01-19 56.06 56.71 55.57 55.72 0.3M
2022-01-18 57.14 57.54 55.54 55.71 0.2M
2022-01-14 57.60 58.38 57.02 57.81 0.2M
2022-01-13 59.40 59.56 58.07 58.44 0.1M
2022-01-12 59.23 59.81 58.71 59.25 0.2M
2022-01-11 59.07 59.80 57.92 59.08 0.2M
2022-01-10 58.82 59.26 57.92 58.89 0.2M
2022-01-07 60.16 60.56 58.99 59.08 0.2M
2022-01-06 60.86 61.69 60.25 60.56 0.2M
2022-01-05 63.15 63.54 61.19 61.19 0.2M
2022-01-04 63.89 64.41 62.84 63.35 0.2M
2022-01-03 62.31 63.88 61.70 63.82 0.3M