Mersen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	36.00	37.52	36.00	37.14	37.14	1.48%	38,079
Sep 1, 2026	37.84	37.92	36.06	36.60	36.60	-3.68%	49,827
Aug 31, 2026	37.96	38.52	37.82	38.00	38.00	-0.37%	36,077
Aug 28, 2026	38.44	38.68	38.04	38.14	38.14	-0.05%	19,047
Aug 27, 2026	37.78	38.96	37.74	38.16	38.16	1.54%	43,836
Aug 26, 2026	38.02	38.09	37.32	37.58	37.58	-1.21%	25,976
Aug 25, 2026	37.20	38.10	37.00	38.04	38.04	3.09%	27,702
Aug 24, 2026	36.90	37.50	36.84	36.90	36.90	-1.02%	26,501
Aug 21, 2026	37.52	38.00	37.06	37.28	37.28	-0.75%	26,629
Aug 20, 2026	39.00	39.02	37.56	37.56	37.56	-3.59%	31,442
Aug 19, 2026	40.42	40.42	38.80	38.96	38.96	-3.08%	27,044
Aug 18, 2026	41.00	41.34	40.00	40.20	40.20	-1.95%	46,182
Aug 17, 2026	41.66	41.68	40.82	41.00	41.00	0.20%	23,858
Aug 14, 2026	40.94	41.50	40.54	40.92	40.92	0.20%	20,777
Aug 13, 2026	41.62	41.70	40.42	40.84	40.84	-2.48%	30,543
Aug 12, 2026	41.30	42.38	41.30	41.88	41.88	1.40%	40,365
Aug 11, 2026	41.36	41.50	40.80	41.30	41.30	0.19%	24,923
Aug 10, 2026	40.72	41.28	40.34	41.22	41.22	1.33%	29,550
Aug 7, 2026	40.22	40.78	39.78	40.68	40.68	1.04%	27,250
Aug 6, 2026	40.12	40.88	39.56	40.26	40.26	-	32,301
Aug 5, 2026	41.28	41.88	40.04	40.26	40.26	-1.61%	36,856
Aug 4, 2026	40.62	41.44	40.16	40.92	40.92	0.79%	45,126
Aug 3, 2026	39.80	42.38	39.04	40.60	40.60	9.02%	89,360
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