QSE:MERS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 21, 2026	13.38	13.42	13.38	13.38	13.38	-0.15%	131,668
Jun 18, 2026	13.42	13.43	13.38	13.40	13.40	-0.15%	35,295
Jun 17, 2026	13.38	13.42	13.38	13.42	13.42	0.30%	848,720
Jun 16, 2026	13.36	13.38	13.35	13.38	13.38	0.15%	1,069,842
Jun 15, 2026	13.30	13.40	13.28	13.36	13.36	0.75%	157,790
Jun 14, 2026	13.30	13.31	13.23	13.26	13.26	0.15%	37,375
Jun 11, 2026	13.17	13.24	13.16	13.24	13.24	0.30%	49,008
Jun 10, 2026	13.22	13.24	13.15	13.20	13.20	-	120,154
Jun 9, 2026	13.18	13.23	13.14	13.20	13.20	1.54%	77,690
Jun 8, 2026	13.12	13.16	13.00	13.00	13.00	-0.91%	166,746
Jun 7, 2026	13.21	13.21	13.10	13.12	13.12	-0.91%	65,890
Jun 4, 2026	13.21	13.24	13.21	13.24	13.24	0.08%	39,575
Jun 3, 2026	13.25	13.27	13.20	13.23	13.23	0.15%	74,620
Jun 2, 2026	13.30	13.30	13.19	13.21	13.21	-0.23%	101,040
Jun 1, 2026	13.19	13.38	13.17	13.24	13.24	0.53%	182,101
May 31, 2026	13.28	13.29	13.17	13.17	13.17	-0.23%	76,974
May 25, 2026	13.30	13.30	13.20	13.20	13.20	-0.08%	531,500
May 24, 2026	13.24	13.40	13.20	13.21	13.21	-	283,813
May 21, 2026	13.18	13.38	13.18	13.21	13.21	0.15%	89,984
May 20, 2026	13.26	13.35	13.19	13.19	13.19	-0.60%	1,260,683
May 19, 2026	13.25	13.34	13.25	13.27	13.27	0.15%	41,260
May 18, 2026	13.32	13.33	13.25	13.25	13.25	-0.08%	71,767
May 17, 2026	13.35	13.38	13.26	13.26	13.26	-0.75%	77,775
May 14, 2026	13.39	13.48	13.36	13.36	13.36	-0.22%	37,562
May 13, 2026	13.42	13.50	13.39	13.39	13.39	-0.30%	25,862
May 12, 2026	13.43	13.56	13.40	13.43	13.43	-	88,478
May 11, 2026	13.57	13.57	13.34	13.43	13.43	-1.03%	275,495
May 10, 2026	13.60	13.69	13.53	13.57	13.57	-0.51%	59,559