QSE:MERS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	88,646
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
May 7, 2026	13.60	13.64	13.51	13.64	13.64	0.29%	100,096
May 6, 2026	13.60	13.64	13.50	13.60	13.60	-0.22%	261,568
May 5, 2026	13.71	13.71	13.56	13.63	13.63	-0.44%	48,243
May 4, 2026	13.70	13.95	13.57	13.69	13.69	0.22%	140,493
May 3, 2026	13.65	13.99	13.65	13.66	13.66	0.81%	84,630
Apr 30, 2026	13.73	13.73	13.55	13.55	13.55	-1.38%	208,255
Apr 29, 2026	13.78	13.78	13.55	13.74	13.74	-0.29%	219,101
Apr 28, 2026	13.87	13.87	13.74	13.78	13.78	-0.65%	81,234
Apr 27, 2026	13.97	13.97	13.80	13.87	13.87	0.58%	154,974
Apr 26, 2026	14.07	14.19	14.07	14.19	13.79	-	108,587
Apr 23, 2026	14.15	14.19	14.05	14.19	13.79	0.50%	69,081
Apr 22, 2026	14.03	14.13	14.03	14.12	13.72	0.14%	43,787
Apr 21, 2026	14.05	14.10	14.03	14.10	13.70	-	46,765
Apr 20, 2026	14.22	14.22	13.99	14.10	13.70	-0.91%	339,007
Apr 19, 2026	14.20	14.26	14.14	14.23	13.83	0.21%	107,745
Apr 16, 2026	14.15	14.31	14.01	14.20	13.80	0.35%	223,122
Apr 15, 2026	13.98	14.21	13.98	14.15	13.75	2.09%	177,063
Apr 14, 2026	13.89	13.99	13.81	13.86	13.47	-0.29%	138,838
Apr 13, 2026	13.90	13.98	13.83	13.90	13.51	0.29%	61,478
Apr 12, 2026	13.68	13.96	13.58	13.86	13.47	1.32%	183,177
Apr 9, 2026	13.73	13.75	13.60	13.68	13.29	-0.29%	170,293
Apr 8, 2026	13.87	13.97	13.70	13.72	13.33	0.88%	313,482
Apr 7, 2026	13.45	13.61	13.34	13.60	13.22	1.34%	170,470
Apr 6, 2026	13.25	13.47	13.25	13.42	13.04	0.75%	186,816
Apr 5, 2026	13.21	13.36	13.20	13.32	12.94	0.45%	83,269
Apr 2, 2026	13.30	13.30	13.20	13.26	12.89	-0.30%	97,378
Apr 1, 2026	13.19	13.40	13.19	13.30	12.93	0.76%	345,409
Mar 31, 2026	13.25	13.35	13.12	13.20	12.83	0.76%	292,173