QSE:MERS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.26%	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
Mar 30, 2026	13.79	13.83	13.03	13.10	12.73	-9.47%	1,664,769
Mar 29, 2026	14.84	14.89	14.47	14.47	14.06	-2.82%	326,445
Mar 26, 2026	14.92	15.08	14.83	14.89	14.47	-0.20%	36,415
Mar 25, 2026	14.83	15.01	14.83	14.92	14.50	-0.13%	174,340
Mar 24, 2026	14.88	14.95	14.87	14.94	14.52	-0.07%	38,205
Mar 18, 2026	14.90	14.95	14.85	14.95	14.53	0.61%	45,569
Mar 17, 2026	14.85	14.91	14.85	14.86	14.44	0.13%	3,935
Mar 16, 2026	14.90	14.97	14.60	14.84	14.42	-0.40%	13,825
Mar 15, 2026	14.98	15.00	14.89	14.90	14.48	0.13%	80,174
Mar 12, 2026	15.00	15.00	14.88	14.88	14.46	-0.80%	31,963
Mar 11, 2026	14.96	15.00	14.91	15.00	14.58	0.27%	92,625
Mar 10, 2026	14.90	14.96	14.90	14.96	14.54	0.40%	111,303
Mar 9, 2026	14.90	14.99	14.78	14.90	14.48	-	269,804
Mar 8, 2026	14.95	14.95	14.88	14.90	14.48	-0.33%	41,505
Mar 5, 2026	14.99	14.99	14.86	14.95	14.53	-0.20%	35,965
Mar 4, 2026	14.85	15.12	14.85	14.98	14.56	0.88%	85,897
Mar 3, 2026	14.90	14.93	14.70	14.85	14.43	-0.74%	177,226
Mar 2, 2026	15.22	15.22	14.75	14.96	14.54	-2.16%	129,169
Feb 26, 2026	15.20	15.30	15.00	15.29	14.86	0.59%	97,493
Feb 25, 2026	15.24	15.27	15.12	15.20	14.77	-0.59%	56,397
Feb 24, 2026	15.19	15.39	15.17	15.29	14.86	-0.71%	104,149
Feb 23, 2026	15.36	15.55	15.12	15.40	14.97	0.20%	312,174
Feb 22, 2026	14.96	15.47	14.96	15.37	14.94	2.67%	708,611
Feb 19, 2026	14.96	14.98	14.86	14.97	14.55	-0.07%	20,385
Feb 18, 2026	14.87	15.01	14.87	14.98	14.56	0.67%	32,768
Feb 17, 2026	14.94	14.94	14.80	14.88	14.46	-0.93%	47,132