Mersen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	25.30	25.35	24.95	25.05	-	-0.99%	20,674
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
Dec 29, 2025	23.00	23.65	23.00	23.50	23.50	2.40%	48,905
Dec 24, 2025	23.00	23.25	22.90	22.95	22.95	0.44%	33,257
Dec 23, 2025	22.75	22.95	22.40	22.85	22.85	0.88%	45,741
Dec 22, 2025	22.10	22.70	22.10	22.65	22.65	3.66%	84,008
Dec 19, 2025	21.85	22.00	21.60	21.85	21.85	-0.23%	64,407
Dec 18, 2025	21.80	21.90	21.60	21.90	21.90	0.23%	24,952
Dec 17, 2025	21.90	21.95	21.60	21.85	21.85	-0.68%	25,166
Dec 16, 2025	21.90	22.05	21.90	22.00	22.00	-	22,351
Dec 15, 2025	22.05	22.10	21.75	22.00	22.00	-0.45%	35,824
Dec 12, 2025	22.15	22.35	21.90	22.10	22.10	0.45%	49,688
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