STO:MER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	16.16	16.24	15.80	15.80	15.80	-2.83%	1,268,811
Apr 13, 2026	16.40	16.48	16.06	16.26	16.26	2.39%	1,822,998
Apr 10, 2026	16.02	16.02	15.62	15.88	15.88	-0.87%	1,610,087
Apr 9, 2026	15.56	16.26	15.52	16.02	16.02	4.71%	2,029,337
Apr 8, 2026	15.34	15.50	14.82	15.30	15.30	-7.94%	3,796,790
Apr 7, 2026	16.42	16.94	16.38	16.62	16.62	1.54%	1,990,833
Apr 2, 2026	16.05	16.38	15.96	16.37	16.37	4.61%	1,468,748
Apr 1, 2026	16.02	16.45	15.58	15.65	15.65	-8.75%	2,979,798
Mar 31, 2026	16.51	17.25	16.01	17.15	17.15	2.36%	2,791,684
Mar 30, 2026	16.03	16.75	16.03	16.75	16.75	4.49%	3,336,810
Mar 27, 2026	15.50	16.04	15.40	16.03	16.03	3.42%	2,390,005
Mar 26, 2026	15.00	15.50	15.00	15.50	15.50	3.72%	1,466,188
Mar 25, 2026	14.89	15.07	14.75	14.94	14.94	-0.70%	1,579,415
Mar 24, 2026	14.38	15.10	14.25	15.05	15.05	4.51%	1,492,771
Mar 23, 2026	14.66	14.84	14.01	14.40	14.40	-1.36%	1,933,206
Mar 20, 2026	15.00	15.13	14.60	14.60	14.60	-3.50%	1,454,570
Mar 19, 2026	14.90	15.25	14.73	15.13	15.13	1.80%	2,149,971
Mar 18, 2026	14.91	15.24	14.75	14.86	14.51	-0.43%	1,347,543
Mar 17, 2026	15.02	15.15	14.85	14.92	14.58	-1.09%	1,658,247
Mar 16, 2026	15.55	15.70	15.09	15.09	14.74	-2.34%	1,633,216
Mar 13, 2026	15.15	15.52	15.15	15.45	15.09	2.45%	1,483,332
Mar 12, 2026	15.16	15.16	14.89	15.08	14.73	1.56%	2,060,734
Mar 11, 2026	14.46	14.85	14.40	14.85	14.50	2.57%	1,146,730
Mar 10, 2026	14.45	14.53	14.20	14.48	14.14	-2.19%	2,509,930
Mar 9, 2026	15.75	15.85	14.79	14.80	14.46	-2.31%	3,452,492
Mar 6, 2026	14.68	15.15	14.55	15.15	14.80	4.48%	2,475,241
Mar 5, 2026	14.50	14.78	14.38	14.50	14.16	1.00%	1,024,982
Mar 4, 2026	14.96	14.99	14.35	14.36	14.02	-4.27%	1,358,420
Mar 3, 2026	15.14	15.20	14.45	15.00	14.65	-0.20%	2,485,375
Mar 2, 2026	15.50	15.90	14.83	15.03	14.68	3.51%	4,300,954
Feb 27, 2026	14.20	14.59	14.06	14.52	14.18	2.20%	1,432,247
Feb 26, 2026	13.99	14.20	13.59	14.20	13.87	0.95%	1,631,992
Feb 25, 2026	14.30	14.68	13.85	14.07	13.74	-6.07%	3,810,067
Feb 24, 2026	15.22	15.25	14.98	14.98	14.63	-0.49%	1,089,594
Feb 23, 2026	15.06	15.39	14.89	15.05	14.70	-0.01%	991,823
Feb 20, 2026	15.03	15.26	14.73	15.06	14.71	-0.09%	761,775
Feb 19, 2026	15.11	15.16	14.81	15.07	14.72	1.05%	1,253,790
Feb 18, 2026	14.55	15.00	14.55	14.91	14.57	3.57%	906,498
Feb 17, 2026	15.30	15.33	14.08	14.40	14.06	-5.80%	1,833,770
Feb 16, 2026	14.85	15.40	14.85	15.29	14.93	3.99%	1,369,389
Feb 13, 2026	14.70	14.84	14.47	14.70	14.36	0.89%	1,207,260
Feb 12, 2026	14.31	14.65	14.30	14.57	14.23	3.88%	1,443,450
Feb 11, 2026	13.55	14.07	13.48	14.03	13.70	4.08%	799,271
Feb 10, 2026	13.80	13.80	13.43	13.48	13.16	-2.38%	551,903
Feb 9, 2026	13.86	13.95	13.78	13.80	13.48	-0.16%	483,318
Feb 6, 2026	13.79	13.91	13.70	13.83	13.50	0.52%	452,787
Feb 5, 2026	14.00	14.11	13.75	13.75	13.43	-1.83%	601,988
Feb 4, 2026	14.23	14.43	14.01	14.01	13.68	-1.57%	634,879
Feb 3, 2026	13.93	14.23	13.92	14.23	13.90	2.94%	655,500
Feb 2, 2026	13.60	13.98	12.88	13.83	13.51	-2.04%	2,356,937