5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
-0.64%
3 MONTH PERFORMANCE
+2.72%
6 MONTH PERFORMANCE
+2.80%
YEAR-TO-DATE PERFORMANCE
+4.72%
1 YEAR PERFORMANCE
+1.65%
Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003-1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $26.07 | $26.42 (1.34%) | $26.42 | $26.07 | 645 | $0 |
| 12/03/2025 | $26.01 | $26.07 (0.23%) | $26.07 | $26.01 | 800 | $0 |
| 12/02/2025 | $26.65 | $26.50 (-0.56%) | $26.65 | $26.40 | 700 | $0 |
| 12/01/2025 | $26.25 | $26.25 (0%) | $26.25 | $26.25 | 0 | $0 |
| 11/28/2025 | $26.25 | $26.25 (0%) | $26.25 | $26.25 | 58 | $0 |
| 11/26/2025 | $26.22 | $26.25 (0.11%) | $26.25 | $26.22 | 500 | $0 |
| 11/25/2025 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 400 | $0 |
| 11/24/2025 | $25.85 | $26.05 (0.77%) | $26.05 | $25.85 | 914 | $0 |
| 11/21/2025 | $26.05 | $26.05 (0%) | $26.06 | $26.05 | 2.82 K | $0 |
| 11/20/2025 | $25.85 | $26.01 (0.62%) | $26.01 | $25.85 | 1.35 K | $0 |
| 11/19/2025 | $26.00 | $26.10 (0.38%) | $26.10 | $26.00 | 305 | $0 |
| 11/18/2025 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 263 | $0 |
| 11/17/2025 | $25.91 | $26.20 (1.12%) | $26.20 | $25.91 | 300 | $0 |
| 11/14/2025 | $26.25 | $26.25 (0%) | $26.25 | $26.25 | 240 | $0 |
| 11/13/2025 | $26.35 | $26.35 (0%) | $26.35 | $26.35 | 70 | $0 |
| 11/12/2025 | $25.84 | $26.35 (1.97%) | $26.35 | $25.80 | 2.63 K | $0 |
| 11/11/2025 | $26.59 | $26.59 (0%) | $26.59 | $26.59 | 10 | $0 |
| 11/10/2025 | $26.62 | $26.59 (-0.11%) | $26.71 | $25.80 | 4.60 K | $0 |
| 11/07/2025 | $26.44 | $26.45 (0.04%) | $26.45 | $25.80 | 4.20 K | $0 |
| 11/06/2025 | $27.18 | $26.10 (-3.97%) | $27.27 | $26.02 | 10.32 K | $0 |
| 11/05/2025 | $26.19 | $26.59 (1.53%) | $26.63 | $26.19 | 1.00 K | $0 |
| 11/04/2025 | $25.93 | $25.93 (0%) | $25.93 | $25.93 | 1.42 K | $0 |
| 11/03/2025 | $26.01 | $26.01 (0%) | $26.02 | $26.01 | 1.42 K | $0 |
| 10/31/2025 | $26.74 | $26.00 (-2.77%) | $26.74 | $26.00 | 2.20 K | $0 |
| 10/30/2025 | $25.95 | $26.43 (1.85%) | $26.43 | $25.90 | 710 | $0 |
| 10/29/2025 | $25.90 | $25.90 (0%) | $25.90 | $25.90 | 4 | $0 |
| 10/28/2025 | $26.34 | $25.90 (-1.67%) | $26.34 | $25.90 | 800 | $0 |
| 10/27/2025 | $26.85 | $25.92 (-3.46%) | $26.85 | $25.86 | 4.81 K | $0 |
| 10/24/2025 | $27.00 | $26.75 (-0.93%) | $27.00 | $26.70 | 5.30 K | $0 |
| 10/23/2025 | $25.60 | $26.57 (3.79%) | $26.65 | $25.60 | 4.14 K | $0 |
| 10/22/2025 | $26.17 | $26.17 (0%) | $26.17 | $26.17 | 0 | $0 |
| 10/21/2025 | $26.17 | $26.17 (0%) | $26.17 | $26.17 | 263 | $0 |
| 10/20/2025 | $26.29 | $26.17 (-0.46%) | $26.29 | $26.17 | 300 | $0 |
| 10/17/2025 | $25.99 | $25.99 (0%) | $25.99 | $25.99 | 0 | $0 |
| 10/16/2025 | $25.99 | $25.99 (0%) | $25.99 | $25.99 | 22 | $0 |
| 10/15/2025 | $25.96 | $25.99 (0.12%) | $25.99 | $25.96 | 500 | $0 |
| 10/14/2025 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 0 | $0 |
| 10/13/2025 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 35 | $0 |
| 10/10/2025 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 111 | $0 |
| 10/09/2025 | $26.25 | $26.25 (0%) | $26.25 | $26.25 | 13 | $0 |
| 10/08/2025 | $26.43 | $26.25 (-0.68%) | $26.43 | $26.24 | 800 | $0 |
| 10/07/2025 | $26.28 | $26.45 (0.65%) | $26.45 | $26.22 | 2.00 K | $0 |
| 10/06/2025 | $26.48 | $26.48 (0%) | $26.48 | $26.48 | 219 | $0 |
| 10/03/2025 | $26.20 | $26.24 (0.15%) | $26.37 | $26.20 | 1.23 K | $0 |
| 10/02/2025 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 1.10 K | $0 |
| 10/01/2025 | $26.10 | $26.08 (-0.08%) | $26.10 | $26.08 | 817 | $0 |
| 09/30/2025 | $26.19 | $26.19 (0%) | $26.19 | $26.19 | 0 | $0 |
| 09/29/2025 | $26.19 | $26.19 (0%) | $26.19 | $26.19 | 86 | $0 |
| 09/26/2025 | $26.19 | $26.19 (0%) | $26.20 | $26.19 | 1.32 K | $0 |
| 09/25/2025 | $25.84 | $26.18 (1.32%) | $26.18 | $25.80 | 2.32 K | $0 |
| 09/24/2025 | $26.05 | $26.00 (-0.19%) | $26.05 | $25.93 | 1.30 K | $0 |
| 09/23/2025 | $25.76 | $25.75 (-0.04%) | $26.01 | $25.75 | 1.70 K | $0 |
| 09/22/2025 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 700 | $0 |
| 09/19/2025 | $26.15 | $26.48 (1.26%) | $26.48 | $26.13 | 6.10 K | $0 |
| 09/18/2025 | $25.98 | $26.15 (0.65%) | $26.15 | $25.98 | 4.14 K | $0 |
| 09/17/2025 | $25.94 | $25.94 (0%) | $25.94 | $25.94 | 22 | $0 |
| 09/16/2025 | $25.77 | $25.94 (0.66%) | $25.94 | $25.76 | 1.54 K | $0 |
| 09/15/2025 | $26.00 | $26.13 (0.5%) | $26.15 | $26.00 | 2.81 K | $0 |
| 09/12/2025 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 111 | $0 |
| 09/11/2025 | $26.03 | $26.00 (-0.12%) | $26.06 | $25.49 | 4.20 K | $0 |
| 09/10/2025 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 305 | $0 |
| 09/09/2025 | $25.90 | $25.90 (0%) | $25.90 | $25.90 | 700 | $0 |
| 09/08/2025 | $25.78 | $25.97 (0.74%) | $25.97 | $25.73 | 3.80 K | $0 |
| 09/05/2025 | $25.72 | $25.72 (0%) | $25.72 | $25.72 | 3.50 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
