QSE:MERS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	12.86	12.94	12.02	12.94	12.94	0.78%	104,383
Sep 2, 2026	12.94	12.96	12.76	12.84	12.84	-1.08%	201,683
Sep 1, 2026	13.00	13.00	12.94	12.98	12.98	-0.15%	52,268
Aug 31, 2026	12.96	13.00	12.90	13.00	13.00	0.39%	103,736
Aug 30, 2026	12.95	13.00	12.95	12.95	12.95	-	29,224
Aug 27, 2026	12.97	13.00	12.90	12.95	12.95	-	101,520
Aug 26, 2026	13.00	13.00	12.95	12.95	12.95	-	30,725
Aug 25, 2026	12.99	13.00	12.95	12.95	12.95	-0.31%	48,499
Aug 24, 2026	13.00	13.09	12.96	12.99	12.99	-0.15%	71,965
Aug 23, 2026	13.00	13.03	13.00	13.01	13.01	-0.54%	14,909
Aug 20, 2026	13.12	13.12	13.01	13.08	13.08	0.62%	45,552
Aug 19, 2026	13.10	13.16	13.00	13.00	13.00	-0.08%	841,560
Aug 18, 2026	13.01	13.14	13.00	13.01	13.01	-	65,977
Aug 17, 2026	13.32	13.36	13.01	13.01	13.01	-1.44%	53,440
Aug 16, 2026	13.23	13.39	13.19	13.20	13.20	-0.15%	42,915
Aug 13, 2026	13.19	13.22	13.09	13.22	13.22	0.23%	33,814
Aug 12, 2026	13.20	13.24	13.13	13.19	13.19	0.46%	448,367
Aug 11, 2026	13.34	13.39	13.08	13.13	13.13	-1.57%	69,292
Aug 10, 2026	13.25	13.38	13.21	13.34	13.34	0.98%	38,547
Aug 9, 2026	13.20	13.23	13.20	13.21	13.21	-0.23%	3,527
Aug 6, 2026	13.25	13.26	13.23	13.24	13.24	-0.15%	17,416
Aug 5, 2026	13.26	13.27	13.25	13.26	13.26	0.23%	47,725
Aug 4, 2026	13.28	13.28	13.23	13.23	13.23	-0.45%	9,288
Aug 3, 2026	13.33	13.38	13.21	13.29	13.29	-0.08%	42,371
Aug 2, 2026	13.20	13.50	13.20	13.30	13.30	-0.82%	80,275
Jul 30, 2026	13.27	13.41	13.17	13.41	13.41	1.90%	60,403
Jul 29, 2026	13.16	13.28	13.15	13.16	13.16	-0.08%	93,496
Jul 28, 2026	13.25	13.25	13.16	13.17	13.17	-0.60%	19,021
Jul 27, 2026	13.19	13.29	13.19	13.25	13.25	0.45%	72,160
Jul 26, 2026	13.17	13.30	13.17	13.19	13.19	-	14,836
Jul 23, 2026	13.28	13.30	13.15	13.19	13.19	0.23%	144,516
Jul 22, 2026	13.29	13.37	13.16	13.16	13.16	-0.60%	22,953
Jul 21, 2026	13.21	13.28	13.15	13.24	13.24	-	216,890
Jul 20, 2026	12.99	13.26	12.99	13.24	13.24	1.85%	63,625
Jul 19, 2026	13.25	13.25	12.99	13.00	13.00	-1.96%	175,288
Jul 12, 2026	13.33	13.33	13.26	13.26	13.26	-0.15%	25,420
Jul 9, 2026	13.30	13.37	13.22	13.28	13.28	-0.23%	28,363
Jul 8, 2026	13.19	13.31	13.15	13.31	13.31	0.60%	92,625
Jul 7, 2026	13.32	13.32	13.19	13.23	13.23	-1.42%	27,963
Jul 6, 2026	13.33	13.42	13.18	13.42	13.42	0.68%	168,799
Jul 5, 2026	13.44	13.44	13.33	13.33	13.33	-0.52%	19,709
Jul 2, 2026	13.42	13.45	13.40	13.40	13.40	-0.07%	221,177
Jul 1, 2026	13.40	13.45	13.40	13.41	13.41	-	96,607
Jun 30, 2026	13.41	13.43	13.40	13.41	13.41	-	53,968
Jun 29, 2026	13.40	13.44	13.40	13.41	13.41	0.07%	138,334
Jun 28, 2026	13.40	13.45	13.40	13.40	13.40	-	39,667
Jun 25, 2026	13.37	13.43	13.37	13.40	13.40	-0.07%	249,999
Jun 24, 2026	13.39	13.44	13.36	13.41	13.41	0.07%	67,829
Jun 23, 2026	13.41	13.41	13.38	13.40	13.40	0.07%	54,977
Jun 22, 2026	13.38	13.40	13.38	13.39	13.39	0.07%	20,259