Mersen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	38.36	38.70	37.30	38.10	38.10	1.44%	41,208
Nov 10, 2026	38.22	38.60	37.34	37.56	37.56	0.16%	29,187
Nov 9, 2026	36.10	37.72	35.96	37.50	37.50	5.04%	33,919
Nov 6, 2026	35.26	36.62	35.00	35.70	35.70	-1.33%	46,322
Nov 5, 2026	38.06	38.98	35.52	36.18	36.18	-5.19%	53,065
Nov 4, 2026	39.84	40.56	37.60	38.16	38.16	-5.64%	40,735
Nov 3, 2026	39.26	41.04	38.60	40.44	40.44	1.20%	32,815
Nov 2, 2026	39.40	40.24	39.00	39.96	39.96	1.78%	39,274
Oct 30, 2026	43.18	43.30	39.26	39.26	39.26	-10.69%	82,157
Oct 29, 2026	41.80	43.96	41.70	43.96	43.96	11.91%	107,094
Oct 28, 2026	37.66	39.42	37.38	39.28	39.28	4.97%	52,836
Oct 27, 2026	36.20	37.42	36.06	37.42	37.42	3.48%	27,357
Oct 26, 2026	35.16	36.38	35.16	36.16	36.16	3.20%	32,410
Oct 23, 2026	35.64	35.88	34.76	35.04	35.04	-1.35%	37,046
Oct 22, 2026	36.80	37.02	35.52	35.52	35.52	-5.53%	32,682
Oct 21, 2026	37.20	37.84	36.96	37.60	37.60	1.62%	20,414
Oct 20, 2026	37.62	37.74	36.70	37.00	37.00	-4.05%	32,444
Oct 19, 2026	39.98	39.98	38.02	38.56	38.56	-3.60%	34,757
Oct 16, 2026	40.66	40.78	39.90	40.00	40.00	-0.10%	28,872
Oct 15, 2026	40.42	40.42	39.24	40.04	40.04	-3.98%	83,006
Oct 14, 2026	40.98	42.56	40.98	41.70	41.70	3.47%	39,581
Oct 13, 2026	40.58	41.44	40.14	40.30	40.30	-1.18%	28,555
Oct 12, 2026	41.10	41.36	40.62	40.78	40.78	-0.88%	16,379
Oct 9, 2026	39.68	41.28	39.58	41.14	41.14	3.37%	29,759
Oct 8, 2026	39.54	39.96	38.82	39.80	39.80	-1.44%	33,031
Oct 7, 2026	42.74	42.76	40.02	40.38	40.38	-6.79%	43,770
Oct 6, 2026	43.00	43.88	42.38	43.32	43.32	1.64%	43,080
Oct 5, 2026	42.50	43.08	41.76	42.62	42.62	0.05%	36,146
Oct 2, 2026	41.38	42.86	41.38	42.60	42.60	3.45%	70,552
Oct 1, 2026	41.98	42.04	40.76	41.18	41.18	-1.01%	35,611
Sep 30, 2026	42.28	42.58	41.58	41.60	41.60	-1.05%	53,790
Sep 29, 2026	41.80	42.10	40.60	42.04	42.04	3.14%	49,849
Sep 28, 2026	40.72	41.06	40.24	40.76	40.76	-0.63%	35,075
Sep 25, 2026	41.76	42.08	40.50	41.02	41.02	-0.44%	33,242
Sep 24, 2026	41.80	41.90	40.80	41.20	41.20	-2.00%	28,483
Sep 23, 2026	40.92	42.04	40.66	42.04	42.04	1.69%	90,668
Sep 22, 2026	38.20	41.34	38.08	41.34	41.34	8.62%	77,988
Sep 21, 2026	37.64	38.34	37.64	38.06	38.06	2.31%	33,381
Sep 18, 2026	37.56	37.94	36.76	37.20	37.20	-0.85%	44,487
Sep 17, 2026	37.42	38.20	37.26	37.52	37.52	0.43%	24,151
Sep 16, 2026	37.06	37.42	36.74	37.36	37.36	2.47%	25,602
Sep 15, 2026	36.04	36.80	36.00	36.46	36.46	0.77%	20,796
Sep 14, 2026	37.82	37.82	36.02	36.18	36.18	-5.88%	29,676
Sep 11, 2026	38.60	38.68	38.02	38.44	38.44	0.31%	14,895
Sep 10, 2026	37.80	38.96	37.60	38.32	38.32	1.16%	30,448
Sep 9, 2026	39.40	39.46	37.48	37.88	37.88	-3.81%	42,137
Sep 8, 2026	38.70	39.40	38.56	39.38	39.38	1.76%	34,361
Sep 7, 2026	37.94	38.72	37.76	38.70	38.70	2.54%	26,053
Sep 4, 2026	37.10	37.86	37.10	37.74	37.74	0.80%	15,906
Sep 3, 2026	37.24	37.62	36.84	37.44	37.44	0.81%	24,355