Mersen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	23.00	23.00	21.55	21.55	21.55	-5.27%	85,669
Mar 19, 2026	24.00	24.05	22.75	22.75	22.75	-7.14%	84,096
Mar 18, 2026	23.80	24.85	22.85	24.50	24.50	-	136,856
Mar 17, 2026	24.15	24.65	23.95	24.50	24.50	-0.20%	40,286
Mar 16, 2026	24.75	24.90	24.00	24.55	24.55	-1.21%	77,256
Mar 13, 2026	25.00	25.20	24.60	24.85	24.85	-1.97%	21,355
Mar 12, 2026	25.50	25.50	25.00	25.35	25.35	-0.59%	27,159
Mar 11, 2026	25.60	25.90	25.20	25.50	25.50	-0.78%	24,828
Mar 10, 2026	25.45	25.75	25.25	25.70	25.70	3.84%	25,030
Mar 9, 2026	24.55	24.80	24.35	24.75	24.75	-2.75%	46,983
Mar 6, 2026	25.75	25.80	25.15	25.45	25.45	-0.97%	15,704
Mar 5, 2026	25.65	26.40	25.65	25.70	25.70	0.19%	36,752
Mar 4, 2026	25.50	25.85	25.25	25.65	25.65	0.59%	38,199
Mar 3, 2026	26.55	27.30	25.00	25.50	25.50	-6.08%	117,631
Mar 2, 2026	27.10	27.50	26.90	27.15	27.15	-2.51%	42,495