QSE:MERS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	13.90	13.98	13.83	13.90	13.90	0.29%	53,584
Apr 12, 2026	13.68	13.96	13.58	13.86	13.86	1.32%	183,177
Apr 9, 2026	13.73	13.75	13.60	13.68	13.68	-0.29%	170,293
Apr 8, 2026	13.87	13.97	13.70	13.72	13.72	0.88%	313,482
Apr 7, 2026	13.45	13.61	13.34	13.60	13.60	1.34%	170,470
Apr 6, 2026	13.25	13.47	13.25	13.42	13.42	0.75%	186,816
Apr 5, 2026	13.21	13.36	13.20	13.32	13.32	0.45%	83,269
Apr 2, 2026	13.30	13.30	13.20	13.26	13.26	-0.30%	97,378
Apr 1, 2026	13.19	13.40	13.19	13.30	13.30	0.76%	345,409
Mar 31, 2026	13.25	13.35	13.12	13.20	13.20	0.76%	292,173
Mar 30, 2026	13.79	13.83	13.03	13.10	13.10	-9.47%	1,664,769
Mar 29, 2026	14.84	14.89	14.47	14.47	14.47	-2.82%	326,445
Mar 26, 2026	14.92	15.08	14.83	14.89	14.89	-0.20%	36,415
Mar 25, 2026	14.83	15.01	14.83	14.92	14.92	-0.13%	174,340
Mar 24, 2026	14.88	14.95	14.87	14.94	14.94	-0.07%	38,205
Mar 18, 2026	14.90	14.95	14.85	14.95	14.95	0.61%	45,569
Mar 17, 2026	14.85	14.91	14.85	14.86	14.86	0.13%	3,935
Mar 16, 2026	14.90	14.97	14.60	14.84	14.84	-0.40%	13,825
Mar 15, 2026	14.98	15.00	14.89	14.90	14.90	0.13%	80,174
Mar 12, 2026	15.00	15.00	14.88	14.88	14.88	-0.80%	31,963
Mar 11, 2026	14.96	15.00	14.91	15.00	15.00	0.27%	92,625
Mar 10, 2026	14.90	14.96	14.90	14.96	14.96	0.40%	111,303
Mar 9, 2026	14.90	14.99	14.78	14.90	14.90	-	269,804
Mar 8, 2026	14.95	14.95	14.88	14.90	14.90	-0.33%	41,505
Mar 5, 2026	14.99	14.99	14.86	14.95	14.95	-0.20%	35,965
Mar 4, 2026	14.85	15.12	14.85	14.98	14.98	0.88%	85,897
Mar 3, 2026	14.90	14.93	14.70	14.85	14.85	-0.74%	177,226
Mar 2, 2026	15.22	15.22	14.75	14.96	14.96	-2.16%	129,169
Feb 26, 2026	15.20	15.30	15.00	15.29	15.29	0.59%	97,493
Feb 25, 2026	15.24	15.27	15.12	15.20	15.20	-0.59%	56,397
Feb 24, 2026	15.19	15.39	15.17	15.29	15.29	-0.71%	104,149
Feb 23, 2026	15.36	15.55	15.12	15.40	15.40	0.20%	312,174
Feb 22, 2026	14.96	15.47	14.96	15.37	15.37	2.67%	708,611
Feb 19, 2026	14.96	14.98	14.86	14.97	14.97	-0.07%	20,385
Feb 18, 2026	14.87	15.01	14.87	14.98	14.98	0.67%	32,768
Feb 17, 2026	14.94	14.94	14.80	14.88	14.88	-0.93%	47,132
Feb 16, 2026	15.02	15.06	14.94	15.02	15.02	0.13%	113,927
Feb 15, 2026	15.09	15.09	14.97	15.00	15.00	-0.60%	26,122
Feb 12, 2026	15.00	15.09	14.94	15.09	15.09	0.67%	114,394
Feb 11, 2026	14.90	14.99	14.89	14.99	14.99	0.94%	44,816
Feb 9, 2026	14.92	14.95	14.85	14.85	14.85	-0.34%	75,631
Feb 8, 2026	14.90	14.92	14.90	14.90	14.90	0.07%	38,060
Feb 5, 2026	14.81	14.95	14.81	14.89	14.89	0.27%	72,325
Feb 4, 2026	14.81	14.89	14.81	14.85	14.85	-0.13%	35,820
Feb 3, 2026	14.85	14.87	14.77	14.87	14.87	0.13%	37,115
Feb 2, 2026	14.74	14.85	14.74	14.85	14.85	0.20%	20,164
Feb 1, 2026	14.84	14.84	14.72	14.82	14.82	0.75%	28,585
Jan 29, 2026	14.84	14.84	14.71	14.71	14.71	-0.88%	37,420
Jan 28, 2026	14.71	14.84	14.71	14.84	14.84	0.41%	36,712
Jan 27, 2026	14.78	14.78	14.71	14.78	14.78	0.20%	70,570