Mersen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	37.24	37.56	36.88	37.26	37.26	-1.48%	39,906
Jul 10, 2026	38.90	39.14	37.30	37.82	37.82	-2.93%	37,669
Jul 9, 2026	38.40	39.48	38.18	38.96	38.96	3.95%	62,106
Jul 8, 2026	38.34	38.40	37.06	37.48	37.48	-1.63%	63,728
Jul 7, 2026	40.66	40.96	38.10	38.10	38.10	-6.80%	76,440
Jul 6, 2026	41.68	42.30	40.60	41.78	40.88	-1.00%	77,884
Jul 3, 2026	42.50	42.82	41.24	42.20	41.29	-0.71%	43,149
Jul 2, 2026	42.42	44.52	41.78	42.50	41.58	0.38%	96,048
Jul 1, 2026	41.50	42.34	41.18	42.34	41.43	1.63%	52,686
Jun 30, 2026	38.18	41.82	38.06	41.66	40.76	10.97%	141,949
Jun 29, 2026	37.50	38.60	37.50	37.54	36.73	-	85,966
Jun 26, 2026	38.00	38.36	37.04	37.54	36.73	-1.93%	55,127
Jun 25, 2026	40.04	40.06	38.12	38.28	37.46	-4.11%	78,386
Jun 24, 2026	42.52	42.56	39.68	39.92	39.06	-5.67%	71,637
Jun 23, 2026	41.20	42.50	40.94	42.32	41.41	-0.61%	44,353
Jun 22, 2026	42.76	42.94	41.48	42.58	41.66	0.90%	69,862
Jun 19, 2026	43.10	43.12	42.00	42.20	41.29	-2.36%	132,603
Jun 18, 2026	45.20	45.32	43.22	43.22	42.29	-3.61%	63,346
Jun 17, 2026	43.96	45.22	43.90	44.84	43.87	2.61%	119,965
Jun 16, 2026	44.10	44.32	43.08	43.70	42.76	-2.02%	101,891
Jun 15, 2026	44.48	45.36	43.98	44.60	43.64	1.69%	96,601
Jun 12, 2026	43.10	44.12	42.70	43.86	42.92	3.44%	61,820
Jun 11, 2026	41.50	42.86	41.30	42.40	41.49	2.66%	28,540
Jun 10, 2026	42.34	42.64	41.18	41.30	40.41	-2.73%	49,367
Jun 9, 2026	43.40	44.94	42.36	42.46	41.55	-1.85%	85,475
Jun 8, 2026	42.00	44.14	41.70	43.26	42.33	0.60%	53,762
Jun 5, 2026	42.90	43.50	42.52	43.00	42.07	-0.09%	103,724
Jun 4, 2026	43.64	43.84	42.28	43.04	42.11	-1.74%	47,566
Jun 3, 2026	43.76	44.74	43.54	43.80	42.86	0.09%	48,162
Jun 2, 2026	42.00	43.88	42.00	43.76	42.82	4.64%	131,360
Jun 1, 2026	42.50	42.70	41.54	41.82	40.92	-	76,652
May 29, 2026	43.00	43.32	41.46	41.82	40.92	-2.70%	126,782
May 28, 2026	40.26	42.98	40.08	42.98	42.05	6.23%	130,551
May 27, 2026	41.02	41.70	40.46	40.46	39.59	-1.12%	66,900
May 26, 2026	40.00	41.06	39.50	40.92	40.04	2.04%	141,653
May 25, 2026	39.28	40.18	39.26	40.10	39.24	2.82%	61,673
May 22, 2026	38.00	39.20	38.00	39.00	38.16	3.50%	120,735
May 21, 2026	37.80	38.30	37.52	37.68	36.87	-0.05%	50,798
May 20, 2026	35.70	38.10	35.70	37.70	36.89	5.54%	118,032
May 19, 2026	35.64	36.26	35.34	35.72	34.95	-0.33%	56,087
May 18, 2026	33.50	35.88	32.26	35.84	35.07	2.05%	79,593
May 15, 2026	35.60	35.62	34.88	35.12	34.36	-2.98%	61,741
May 14, 2026	36.30	36.30	35.72	36.20	35.42	-0.28%	32,546
May 13, 2026	35.92	36.44	35.54	36.30	35.52	3.71%	99,829
May 12, 2026	35.06	35.80	34.88	35.00	34.25	-0.91%	46,747
May 11, 2026	34.26	35.32	34.16	35.32	34.56	3.34%	59,339
May 8, 2026	33.90	34.66	33.72	34.18	33.44	-0.18%	59,056
May 7, 2026	34.50	35.80	34.24	34.24	33.50	-1.83%	97,382
May 6, 2026	34.88	35.14	34.40	34.88	34.13	-0.06%	99,277
May 5, 2026	33.40	34.94	33.40	34.90	34.15	4.49%	100,534