Mersen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	43.76	44.74	43.54	43.80	43.80	0.09%	48,162
Jun 2, 2026	42.00	43.88	42.00	43.76	43.76	4.64%	131,360
Jun 1, 2026	42.50	42.70	41.54	41.82	41.82	-	76,652
May 29, 2026	43.00	43.32	41.46	41.82	41.82	-2.70%	126,782
May 28, 2026	40.26	42.98	40.08	42.98	42.98	6.23%	130,551
May 27, 2026	41.02	41.70	40.46	40.46	40.46	-1.12%	66,900
May 26, 2026	40.00	41.06	39.50	40.92	40.92	2.04%	141,653
May 25, 2026	39.28	40.18	39.26	40.10	40.10	2.82%	61,673
May 22, 2026	38.00	39.20	38.00	39.00	39.00	3.50%	120,735
May 21, 2026	37.80	38.30	37.52	37.68	37.68	-0.05%	50,798
May 20, 2026	35.70	38.10	35.70	37.70	37.70	5.54%	118,032
May 19, 2026	35.64	36.26	35.34	35.72	35.72	-0.33%	56,087
May 18, 2026	33.50	35.88	32.26	35.84	35.84	2.05%	79,593
May 15, 2026	35.60	35.62	34.88	35.12	35.12	-2.98%	61,741
May 14, 2026	36.30	36.30	35.72	36.20	36.20	-0.28%	32,546
May 13, 2026	35.92	36.44	35.54	36.30	36.30	3.71%	99,829
May 12, 2026	35.06	35.80	34.88	35.00	35.00	-0.91%	46,747
May 11, 2026	34.26	35.32	34.16	35.32	35.32	3.34%	59,339
May 8, 2026	33.90	34.66	33.72	34.18	34.18	-0.18%	59,056
May 7, 2026	34.50	35.80	34.24	34.24	34.24	-1.83%	97,382
May 6, 2026	34.88	35.14	34.40	34.88	34.88	-0.06%	99,277
May 5, 2026	33.40	34.94	33.40	34.90	34.90	4.49%	100,534
May 4, 2026	32.22	34.48	32.18	33.40	33.40	4.64%	152,442
Apr 30, 2026	30.46	31.94	30.20	31.92	31.92	2.90%	83,917
Apr 29, 2026	28.40	31.24	28.40	31.02	31.02	9.07%	199,065
Apr 28, 2026	28.40	28.76	28.18	28.44	28.44	-0.07%	45,295
Apr 27, 2026	27.92	28.66	27.90	28.46	28.46	1.64%	60,507
Apr 24, 2026	28.00	28.72	27.80	28.00	28.00	-0.64%	57,032
Apr 23, 2026	27.52	28.18	26.76	28.18	28.18	2.40%	35,911
Apr 22, 2026	27.50	27.98	27.34	27.52	27.52	1.47%	49,513
Apr 21, 2026	27.10	27.38	26.74	27.12	27.12	-0.15%	26,280
Apr 20, 2026	27.38	27.62	27.02	27.16	27.16	-2.58%	28,974
Apr 17, 2026	27.04	28.08	26.92	27.88	27.88	3.41%	44,944
Apr 16, 2026	26.68	27.18	26.68	26.96	26.96	1.05%	27,629
Apr 15, 2026	26.28	27.48	26.20	26.68	26.68	1.91%	60,738
Apr 14, 2026	25.90	26.70	25.90	26.18	26.18	1.39%	42,314
Apr 13, 2026	24.82	25.82	24.64	25.82	25.82	2.30%	36,353
Apr 10, 2026	24.92	25.24	24.82	25.24	25.24	2.10%	32,581
Apr 9, 2026	24.54	24.74	24.26	24.72	24.72	-0.08%	33,396
Apr 8, 2026	24.00	24.98	23.92	24.74	24.74	7.47%	49,411
Apr 7, 2026	23.02	23.62	22.82	23.02	23.02	0.31%	30,316
Apr 2, 2026	23.15	23.15	22.50	22.95	22.95	-2.55%	47,248
Apr 1, 2026	23.20	23.55	22.90	23.55	23.55	6.08%	61,315
Mar 31, 2026	22.05	22.65	21.90	22.20	22.20	0.68%	38,610
Mar 30, 2026	21.55	22.05	21.35	22.05	22.05	2.08%	25,873
Mar 27, 2026	21.90	21.90	21.25	21.60	21.60	-1.37%	43,946
Mar 26, 2026	22.45	22.45	21.80	21.90	21.90	-3.52%	31,845
Mar 25, 2026	22.20	22.85	22.20	22.70	22.70	4.13%	60,057
Mar 24, 2026	21.70	22.10	21.55	21.80	21.80	-0.23%	61,759
Mar 23, 2026	21.00	22.25	20.90	21.85	21.85	1.39%	81,984