QSE:MERS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	12.48	12.60	12.41	12.43	12.43	-0.40%	32,247
Nov 11, 2026	12.52	12.55	12.48	12.48	12.48	-0.32%	63,727
Nov 10, 2026	12.60	12.68	12.51	12.52	12.52	0.08%	58,606
Nov 9, 2026	12.63	12.63	12.42	12.51	12.51	-0.64%	105,571
Nov 8, 2026	12.50	12.59	12.47	12.59	12.59	0.72%	50,511
Nov 5, 2026	12.58	12.77	12.49	12.50	12.50	0.24%	81,074
Nov 4, 2026	12.62	12.79	12.45	12.47	12.47	0.48%	39,261
Nov 3, 2026	12.69	12.80	12.40	12.41	12.41	-3.05%	166,220
Nov 2, 2026	12.88	13.19	12.75	12.80	12.80	0.16%	220,393
Nov 1, 2026	12.40	13.13	12.40	12.78	12.78	3.06%	125,536
Oct 29, 2026	12.69	12.69	12.40	12.40	12.40	-0.80%	21,047
Oct 28, 2026	12.88	12.89	12.50	12.50	12.50	-1.50%	62,249
Oct 27, 2026	12.73	12.82	12.67	12.69	12.69	0.79%	34,952
Oct 26, 2026	12.67	12.79	12.51	12.59	12.59	-1.56%	44,730
Oct 25, 2026	12.25	12.89	12.25	12.79	12.79	4.41%	150,509
Oct 22, 2026	11.95	12.26	11.71	12.25	12.25	2.42%	89,178
Oct 21, 2026	11.63	12.01	11.58	11.96	11.96	2.84%	69,709
Oct 20, 2026	11.42	11.64	11.25	11.63	11.63	2.38%	139,302
Oct 19, 2026	11.65	11.65	11.34	11.36	11.36	-2.74%	35,607
Oct 18, 2026	12.13	12.13	11.55	11.68	11.68	-2.18%	72,479
Oct 15, 2026	12.07	12.07	11.94	11.94	11.94	-1.32%	48,311
Oct 14, 2026	12.24	12.24	12.10	12.10	12.10	-1.14%	23,248
Oct 13, 2026	12.30	12.30	12.10	12.24	12.24	-	76,134
Oct 12, 2026	12.16	12.33	12.16	12.24	12.24	0.16%	68,273
Oct 11, 2026	12.70	12.70	12.10	12.22	12.22	-4.08%	247,380
Oct 8, 2026	12.86	12.86	12.74	12.74	12.74	-0.93%	28,803
Oct 7, 2026	12.97	12.97	12.83	12.86	12.86	-0.62%	35,503
Oct 6, 2026	12.95	13.10	12.94	12.94	12.94	-0.08%	17,899
Oct 5, 2026	12.94	13.01	12.94	12.95	12.95	0.15%	49,781
Oct 4, 2026	13.00	13.00	12.90	12.93	12.93	-0.39%	28,881
Oct 1, 2026	13.09	13.12	12.98	12.98	12.98	-0.23%	82,583
Sep 30, 2026	13.16	13.17	13.00	13.01	13.01	-0.99%	109,898
Sep 29, 2026	13.19	13.26	13.00	13.14	13.14	0.23%	135,565
Sep 28, 2026	13.32	13.32	13.05	13.11	13.11	-1.58%	28,523
Sep 27, 2026	13.32	13.32	13.05	13.32	13.32	-	40,390
Sep 24, 2026	13.02	13.32	13.02	13.32	13.32	0.99%	59,865
Sep 23, 2026	13.22	13.32	13.16	13.19	13.19	-0.23%	98,498
Sep 22, 2026	13.12	13.25	13.12	13.22	13.22	-	19,945
Sep 21, 2026	13.12	13.22	13.11	13.22	13.22	0.76%	90,448
Sep 20, 2026	13.10	13.30	13.09	13.12	13.12	-1.35%	53,502
Sep 17, 2026	13.21	13.30	13.11	13.30	13.30	-	184,809
Sep 16, 2026	13.19	13.30	13.10	13.30	13.30	0.99%	113,589
Sep 15, 2026	13.28	13.28	13.16	13.17	13.17	-0.45%	94,980
Sep 14, 2026	13.24	13.39	13.17	13.23	13.23	0.08%	207,659
Sep 13, 2026	13.38	13.38	13.22	13.22	13.22	-1.20%	62,775
Sep 10, 2026	13.20	13.40	13.20	13.38	13.38	1.29%	134,506
Sep 9, 2026	13.11	13.27	13.11	13.21	13.21	0.76%	394,029
Sep 8, 2026	13.00	13.30	12.98	13.11	13.11	1.55%	228,273
Sep 7, 2026	12.84	13.00	12.84	12.91	12.91	0.47%	131,398
Sep 6, 2026	12.94	12.96	12.83	12.85	12.85	-0.70%	16,883