Merrill Lynch Depositor Stock Price History

IPB Stock  USD 25.51  0.01  0.04%   
Below is the normalized historical share price chart for Merrill Lynch Depositor extending back to January 16, 2004. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Merrill Lynch stands at 25.51, as last reported on the 20th of July, with the highest price reaching 25.51 and the lowest price hitting 25.38 during the day.
IPO Date
20th of January 2004
200 Day MA
25.7496
50 Day MA
25.5178
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Merrill Stock, it is important to understand the factors that can impact its price. At this point, Merrill Lynch is very steady. Merrill Lynch Depositor has Sharpe Ratio of 0.0313, which conveys that the firm had a 0.0313 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Merrill Lynch, which you can use to evaluate the volatility of the firm. Please verify Merrill Lynch's Downside Deviation of 1.7, risk adjusted performance of 0.039, and Mean Deviation of 1.19 to check out if the risk estimate we provide is consistent with the expected return of 0.052%.
The current year's Stock Based Compensation is expected to grow to about 1.4 B, whereas Total Stockholder Equity is forecasted to decline to 5.99. . Merrill Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0313

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskIPBHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.66
  actual daily
14
86% of assets are more volatile

Expected Return

 0.05
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Merrill Lynch is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Merrill Lynch by adding it to a well-diversified portfolio.

Merrill Lynch Stock Price History Chart

There are several ways to analyze Merrill Stock price data. The simplest method is using a basic Merrill candlestick price chart, which shows Merrill Lynch price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 12, 202526.08
Lowest PriceMay 8, 202524.5

Merrill Lynch July 20, 2025 Stock Price Synopsis

Various analyses of Merrill Lynch's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Merrill Stock. It can be used to describe the percentage change in the price of Merrill Lynch from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Merrill Stock.
Merrill Lynch Price Rate Of Daily Change 1.00 
Merrill Lynch Price Daily Balance Of Power 0.08 
Merrill Lynch Price Action Indicator 0.07 

Merrill Lynch July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Merrill Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Merrill Lynch intraday prices and daily technical indicators to check the level of noise trading in Merrill Stock and then apply it to test your longer-term investment strategies against Merrill.

Merrill Stock Price History Data

The price series of Merrill Lynch for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 1.58 with a coefficient of variation of 1.64. Under current investment horizon, the daily prices are spread out with arithmetic mean of 25.11. The median price for the last 90 days is 25.23. The company completed dividends distribution on 2025-06-20.
OpenHighLowCloseVolume
07/20/2025
 25.38  25.51  25.38  25.51 
07/18/2025
 25.38  25.51  25.38  25.51  500.00 
07/17/2025
 25.39  25.50  25.36  25.50  2,192 
07/16/2025
 25.64  25.64  25.64  25.64  1,033 
07/15/2025
 25.48  25.48  25.48  25.48  299.00 
07/14/2025
 25.50  25.50  25.50  25.50  1.00 
07/11/2025
 25.61  25.61  25.50  25.50  1,625 
07/10/2025
 25.43  25.51  25.43  25.51  300.00 
07/09/2025
 25.60  25.60  25.60  25.60  428.00 
07/08/2025
 25.44  25.44  25.44  25.44  1.00 
07/07/2025
 25.44  25.64  25.44  25.44  2,270 
07/03/2025
 25.54  25.54  25.54  25.54  300.00 
07/02/2025
 25.82  25.82  25.11  25.25  2,800 
07/01/2025
 25.74  25.74  25.21  25.21  231.00 
06/30/2025
 25.87  25.87  25.87  25.87  1,613 
06/27/2025
 25.63  25.63  25.49  25.49  1,205 
06/26/2025
 25.25  25.25  25.25  25.25  100.00 
06/25/2025
 25.30  25.40  25.17  25.40  3,000 
06/24/2025
 25.31  25.33  25.31  25.33  200.00 
06/23/2025
 25.60  25.96  25.17  25.42  4,262 
06/20/2025
 25.00  25.24  25.00  25.20  1,700 
06/18/2025
 25.20  25.20  24.83  25.20  2,292 
06/17/2025
 25.37  25.88  24.86  25.36  2,600 
06/16/2025
 25.40  25.51  25.40  25.51  2,700 
06/13/2025
 25.24  25.40  25.21  25.21  1,300 
06/12/2025
 26.08  26.08  26.08  26.08  1.00 
06/11/2025
 25.33  25.33  25.33  25.33  328.00 
06/10/2025
 25.88  25.88  25.88  25.88  1.00 
06/09/2025
 25.05  25.13  25.01  25.13  471.00 
06/06/2025
 25.09  25.09  25.09  25.09  407.00 
06/05/2025
 24.96  24.96  24.96  24.96  323.00 
06/04/2025
 24.85  25.36  24.66  25.36  3,157 
06/03/2025
 25.39  25.39  25.39  25.39  1.00 
06/02/2025
 24.63  24.66  24.63  24.66  368.00 
05/30/2025
 24.64  24.68  24.62  24.68  3,067 
05/29/2025
 25.46  25.46  25.46  25.46  1.00 
05/28/2025
 24.62  24.72  24.62  24.72  204.00 
05/27/2025
 25.35  25.35  25.35  25.35  1.00 
05/23/2025
 24.62  24.62  24.62  24.62  923.00 
05/22/2025
 24.81  24.84  24.62  24.62  2,343 
05/21/2025
 24.61  24.83  24.60  24.60  5,148 
05/20/2025
 24.63  24.63  24.63  24.63  198.00 
05/19/2025
 24.57  24.59  24.57  24.59  492.00 
05/16/2025
 24.84  24.84  24.57  24.57  780.00 
05/15/2025
 24.55  24.69  24.52  24.69  4,905 
05/14/2025
 24.54  24.54  24.54  24.54  1,395 
05/13/2025
 25.27  25.27  25.27  25.27  1.00 
05/12/2025
 24.54  24.54  24.54  24.54  250.00 
05/09/2025
 25.23  25.23  25.23  25.23  1.00 
05/08/2025
 24.70  24.70  24.50  24.50  1,378 
05/07/2025
 25.50  25.50  25.50  25.50  1.00 
05/06/2025
 24.77  24.77  24.76  24.76  527.00 
05/05/2025
 24.67  24.67  24.67  24.67  1,241 
05/02/2025
 24.71  24.71  24.71  24.71  501.00 
05/01/2025
 24.84  24.84  24.51  24.57  1,940 
04/30/2025
 24.85  24.85  24.85  24.85  150.00 
04/29/2025
 24.58  24.58  24.58  24.58  503.00 
04/28/2025
 24.76  24.76  24.76  24.76  121.00 
04/25/2025
 25.30  25.30  25.30  25.30  1.00 
04/24/2025
 24.43  24.57  24.43  24.57  1,790 
04/23/2025
 24.77  25.00  24.65  24.65  1,471 

About Merrill Lynch Stock history

Merrill Lynch investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Merrill is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Merrill Lynch Depositor will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Merrill Lynch stock prices may prove useful in developing a viable investing in Merrill Lynch

Merrill Lynch Stock Technical Analysis

Merrill Lynch technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Merrill Lynch technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Merrill Lynch trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Share Portfolio Now

   

Share Portfolio

Track or share privately all of your investments from the convenience of any device
All  Next Launch Module

Merrill Lynch Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Merrill Lynch's price direction in advance. Along with the technical and fundamental analysis of Merrill Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Merrill to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Merrill Stock analysis

When running Merrill Lynch's price analysis, check to measure Merrill Lynch's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Merrill Lynch is operating at the current time. Most of Merrill Lynch's value examination focuses on studying past and present price action to predict the probability of Merrill Lynch's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Merrill Lynch's price. Additionally, you may evaluate how the addition of Merrill Lynch to your portfolios can decrease your overall portfolio volatility.
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.