Mersen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	22.15	22.35	21.90	22.10	-	0.45%	30,234
Dec 11, 2025	21.60	22.10	21.60	22.00	22.00	2.56%	32,308
Dec 10, 2025	21.20	21.45	21.15	21.45	21.45	0.94%	19,428
Dec 9, 2025	21.70	21.70	21.15	21.25	21.25	-1.39%	49,619
Dec 8, 2025	21.90	21.95	21.50	21.55	21.55	-1.60%	71,391
Dec 5, 2025	22.00	22.25	21.90	21.90	21.90	-	31,747
Dec 4, 2025	21.95	22.05	21.70	21.90	21.90	1.15%	25,466
Dec 3, 2025	21.70	21.95	21.65	21.65	21.65	-0.46%	31,805
Dec 2, 2025	22.00	22.15	21.60	21.75	21.75	-0.23%	39,951
Dec 1, 2025	21.65	22.00	21.45	21.80	21.80	0.23%	23,671
Nov 28, 2025	21.65	21.80	21.60	21.75	21.75	0.46%	21,111
Nov 27, 2025	21.40	21.75	21.35	21.65	21.65	1.17%	33,848
Nov 26, 2025	21.65	21.70	21.35	21.40	21.40	-0.93%	33,517
Nov 25, 2025	22.00	22.00	21.50	21.60	21.60	-1.59%	28,188
Nov 24, 2025	21.55	21.95	21.55	21.95	21.95	1.86%	36,397
Nov 21, 2025	21.20	21.55	21.05	21.55	21.55	0.47%	20,462
Nov 20, 2025	22.00	22.10	21.45	21.45	21.45	-1.83%	34,577
Nov 19, 2025	21.40	21.85	21.25	21.85	21.85	1.86%	36,588
Nov 18, 2025	21.45	21.60	21.30	21.45	21.45	-1.83%	26,754
Nov 17, 2025	21.80	22.05	21.60	21.85	21.85	-0.23%	41,097
Nov 14, 2025	21.40	22.25	21.35	21.90	21.90	1.62%	71,739
Nov 13, 2025	21.45	21.70	21.40	21.55	21.55	0.94%	27,028
Nov 12, 2025	21.20	21.50	21.05	21.35	21.35	0.71%	28,970
Nov 11, 2025	21.00	21.20	20.90	21.20	21.20	1.44%	27,262
Nov 10, 2025	20.75	21.15	20.75	20.90	20.90	1.46%	39,960
Nov 7, 2025	20.65	20.85	20.35	20.60	20.60	0.24%	44,014
Nov 6, 2025	21.30	21.30	20.55	20.55	20.55	-3.75%	79,269
Nov 5, 2025	21.25	21.40	21.00	21.35	21.35	-0.47%	39,544
Nov 4, 2025	21.60	21.65	21.25	21.45	21.45	-1.83%	53,146
Nov 3, 2025	21.90	22.05	21.70	21.85	21.85	-0.23%	40,043
Oct 31, 2025	22.10	22.25	21.90	21.90	21.90	-1.13%	47,847
Oct 30, 2025	22.60	22.70	22.10	22.15	22.15	-1.77%	46,061
Oct 29, 2025	22.90	23.05	22.55	22.55	22.55	-1.53%	75,938
Oct 28, 2025	22.60	23.00	22.55	22.90	22.90	1.10%	61,256
Oct 27, 2025	23.00	23.05	22.55	22.65	22.65	-1.74%	116,397
Oct 24, 2025	24.90	24.90	22.45	23.05	23.05	-18.26%	372,762
Oct 23, 2025	27.60	28.35	27.60	28.20	28.20	2.92%	92,786
Oct 22, 2025	26.95	27.45	26.90	27.40	27.40	1.11%	90,499
Oct 21, 2025	26.50	27.10	26.30	27.10	27.10	2.26%	70,289
Oct 20, 2025	25.80	26.50	25.60	26.50	26.50	3.92%	44,467
Oct 17, 2025	25.80	25.80	25.30	25.50	25.50	-2.86%	38,636
Oct 16, 2025	25.75	26.30	25.45	26.25	26.25	1.94%	26,904
Oct 15, 2025	25.95	26.15	25.55	25.75	25.75	1.58%	38,885
Oct 14, 2025	25.30	25.40	24.85	25.35	25.35	-0.59%	34,596
Oct 13, 2025	25.55	25.90	25.30	25.50	25.50	-0.58%	29,569
Oct 10, 2025	26.05	26.35	25.60	25.65	25.65	-1.54%	32,337
Oct 9, 2025	26.35	26.50	25.85	26.05	26.05	-0.95%	43,050
Oct 8, 2025	25.65	26.30	25.60	26.30	26.30	2.53%	50,017
Oct 7, 2025	25.60	26.20	25.50	25.65	25.65	-0.39%	45,941
Oct 6, 2025	25.40	25.85	24.60	25.75	25.75	0.39%	113,966