Mersen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	25.45	25.75	25.25	25.60	-	3.43%	12,485
Mar 9, 2026	24.55	24.80	24.35	24.75	24.75	-2.75%	46,983
Mar 6, 2026	25.75	25.80	25.15	25.45	25.45	-0.97%	15,704
Mar 5, 2026	25.65	26.40	25.65	25.70	25.70	0.19%	36,752
Mar 4, 2026	25.50	25.85	25.25	25.65	25.65	0.59%	38,199
Mar 3, 2026	26.55	27.30	25.00	25.50	25.50	-6.08%	117,631
Mar 2, 2026	27.10	27.50	26.90	27.15	27.15	-2.51%	42,495
Feb 27, 2026	27.50	27.85	27.30	27.85	27.85	2.01%	46,739
Feb 26, 2026	27.75	27.95	27.30	27.30	27.30	-1.80%	29,036
Feb 25, 2026	27.75	27.95	27.50	27.80	27.80	0.54%	31,093
Feb 24, 2026	27.25	27.95	27.20	27.65	27.65	0.73%	35,062
Feb 23, 2026	27.70	28.10	27.30	27.45	27.45	-1.61%	44,904
Feb 20, 2026	26.90	27.90	26.85	27.90	27.90	3.91%	49,294
Feb 19, 2026	27.15	27.15	26.80	26.85	26.85	-0.92%	28,560
Feb 18, 2026	26.60	27.15	26.50	27.10	27.10	1.88%	21,784
Feb 17, 2026	26.65	26.70	26.25	26.60	26.60	-	22,376
Feb 16, 2026	27.00	27.10	26.60	26.60	26.60	-1.30%	23,382
Feb 13, 2026	27.00	27.00	26.50	26.95	26.95	-0.74%	25,108
Feb 12, 2026	27.30	27.60	27.10	27.15	27.15	0.56%	37,328
Feb 11, 2026	27.10	27.35	26.95	27.00	27.00	-0.92%	13,266
Feb 10, 2026	26.90	27.25	26.80	27.25	27.25	1.49%	32,448
Feb 9, 2026	26.10	26.90	26.00	26.85	26.85	3.67%	31,587
Feb 6, 2026	25.70	25.95	25.40	25.90	25.90	0.78%	25,306
Feb 5, 2026	26.25	26.25	25.10	25.70	25.70	-1.72%	48,261
Feb 4, 2026	25.90	26.40	25.85	26.15	26.15	1.95%	47,305
Feb 3, 2026	25.95	25.95	25.30	25.65	25.65	0.20%	33,553
Feb 2, 2026	25.25	25.70	25.00	25.60	25.60	-0.97%	32,021
Jan 30, 2026	26.30	26.30	25.60	25.85	25.85	-2.82%	33,937
Jan 29, 2026	24.50	26.85	24.35	26.60	26.60	5.98%	106,342
Jan 28, 2026	25.30	25.35	24.95	25.10	25.10	-0.79%	35,746
Jan 27, 2026	24.85	25.60	24.85	25.30	25.30	1.81%	58,453
Jan 26, 2026	25.55	25.70	24.85	24.85	24.85	-2.36%	46,748
Jan 23, 2026	24.80	25.45	24.80	25.45	25.45	1.80%	37,502
Jan 22, 2026	24.80	25.00	24.55	25.00	25.00	2.04%	38,237
Jan 21, 2026	24.60	24.70	24.35	24.50	24.50	0.20%	44,537
Jan 20, 2026	24.50	24.50	24.00	24.45	24.45	-0.81%	31,455
Jan 19, 2026	24.35	24.80	24.25	24.65	24.65	-0.80%	25,382
Jan 16, 2026	24.90	24.95	24.55	24.85	24.85	-0.20%	30,879
Jan 15, 2026	24.55	25.00	24.30	24.90	24.90	1.43%	51,263
Jan 14, 2026	24.20	24.55	24.00	24.55	24.55	2.29%	31,754
Jan 13, 2026	23.85	24.00	23.65	24.00	24.00	0.63%	31,734
Jan 12, 2026	24.35	24.40	23.65	23.85	23.85	-1.45%	24,694
Jan 9, 2026	24.35	24.35	24.05	24.20	24.20	0.21%	24,236
Jan 8, 2026	24.30	24.40	23.85	24.15	24.15	-1.23%	41,385
Jan 7, 2026	25.05	25.15	24.45	24.45	24.45	-2.00%	37,197
Jan 6, 2026	24.55	24.95	24.40	24.95	24.95	2.25%	36,711
Jan 5, 2026	24.30	24.65	24.25	24.40	24.40	0.83%	35,850
Jan 2, 2026	24.00	24.20	23.65	24.20	24.20	1.47%	35,729
Dec 31, 2025	23.80	23.85	23.65	23.85	23.85	0.21%	19,070
Dec 30, 2025	23.40	23.90	23.35	23.80	23.80	1.28%	31,742