QSE:MERS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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