Mersen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	39.80	42.38	39.18	41.76	-	12.14%	22,723
Jul 31, 2026	37.14	39.00	37.04	37.24	37.24	0.81%	77,930
Jul 30, 2026	35.76	37.98	35.12	36.94	36.94	7.63%	112,812
Jul 29, 2026	34.00	34.88	33.80	34.32	34.32	0.70%	79,955
Jul 28, 2026	34.90	35.34	33.56	34.08	34.08	-3.07%	102,328
Jul 27, 2026	36.18	36.50	35.06	35.16	35.16	-2.17%	41,251
Jul 24, 2026	35.02	36.50	35.02	35.94	35.94	1.70%	51,236
Jul 23, 2026	36.44	36.50	35.30	35.34	35.34	-2.59%	26,143
Jul 22, 2026	36.62	36.62	36.08	36.28	36.28	-0.93%	34,874
Jul 21, 2026	35.78	36.78	35.74	36.62	36.62	2.81%	39,894
Jul 20, 2026	35.72	36.20	35.04	35.62	35.62	0.11%	54,696
Jul 17, 2026	35.78	36.18	34.82	35.58	35.58	-2.68%	73,477
Jul 16, 2026	37.40	37.40	35.94	36.56	36.56	-1.51%	47,787
Jul 15, 2026	37.70	37.92	37.06	37.12	37.12	-1.75%	36,321
Jul 14, 2026	37.00	38.12	36.86	37.78	37.78	1.40%	30,368
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