STO:MER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.52	15.68	15.42	15.50	-	0.39%	142,621
Jun 2, 2026	15.56	15.70	15.28	15.44	15.44	-0.77%	722,804
Jun 1, 2026	15.22	15.68	15.20	15.56	15.56	3.46%	1,283,462
May 29, 2026	15.72	15.72	14.98	15.04	15.04	-4.69%	1,340,311
May 28, 2026	15.66	15.88	15.60	15.78	15.78	0.90%	786,389
May 27, 2026	15.56	15.70	15.16	15.64	15.64	0.51%	1,087,605
May 26, 2026	15.42	15.76	15.42	15.56	15.56	0.91%	730,525
May 25, 2026	15.30	15.52	15.22	15.42	15.42	-1.78%	1,285,563
May 22, 2026	15.86	16.02	15.46	15.70	15.70	-2.00%	1,009,911
May 21, 2026	15.66	16.26	15.58	16.02	16.02	1.91%	730,028
May 20, 2026	16.04	16.20	15.68	15.72	15.72	-0.57%	1,036,989
May 19, 2026	16.46	16.68	16.16	16.16	15.81	-2.06%	1,307,989
May 18, 2026	16.18	16.68	16.00	16.50	16.14	2.48%	1,354,112
May 15, 2026	16.24	16.46	15.90	16.10	15.75	-1.71%	1,633,214
May 13, 2026	16.46	16.50	16.22	16.38	16.03	-0.49%	656,603
May 12, 2026	16.26	16.62	16.24	16.46	16.10	4.97%	1,720,924
May 11, 2026	16.00	16.26	15.68	15.68	15.34	-1.13%	1,307,122
May 8, 2026	15.50	16.00	15.50	15.86	15.52	3.39%	779,039
May 7, 2026	15.70	15.72	15.24	15.34	15.01	-2.17%	1,297,728
May 6, 2026	16.48	16.52	15.68	15.68	15.34	-5.20%	2,554,435
May 5, 2026	17.00	17.10	16.50	16.54	16.18	-2.71%	1,162,809
May 4, 2026	16.90	17.00	16.30	17.00	16.63	1.31%	2,062,807
Apr 30, 2026	17.16	17.20	16.64	16.78	16.42	-0.71%	1,019,961
Apr 29, 2026	16.58	16.98	16.46	16.90	16.53	2.18%	1,810,168
Apr 28, 2026	16.46	16.68	16.42	16.54	16.18	0.73%	1,869,084
Apr 27, 2026	16.36	16.54	16.28	16.42	16.07	0.86%	737,896
Apr 24, 2026	16.46	16.62	16.26	16.28	15.93	-0.12%	978,892
Apr 23, 2026	16.30	16.58	16.28	16.30	15.95	0.37%	800,383
Apr 22, 2026	16.10	16.48	16.10	16.24	15.89	0.87%	1,044,131
Apr 21, 2026	15.62	16.34	15.62	16.10	15.75	2.94%	1,424,437
Apr 20, 2026	15.60	15.82	15.54	15.64	15.30	3.30%	1,265,439
Apr 17, 2026	16.38	16.38	15.08	15.14	14.81	-6.89%	2,580,943
Apr 16, 2026	15.94	16.56	15.82	16.26	15.91	1.50%	1,871,383
Apr 15, 2026	15.90	16.16	15.50	16.02	15.67	1.39%	2,177,273
Apr 14, 2026	16.16	16.24	15.80	15.80	15.46	-2.83%	1,268,811
Apr 13, 2026	16.40	16.48	16.06	16.26	15.91	2.39%	1,822,998
Apr 10, 2026	16.02	16.02	15.62	15.88	15.54	-0.87%	1,696,073
Apr 9, 2026	15.56	16.26	15.52	16.02	15.67	4.71%	2,029,337
Apr 8, 2026	15.34	15.50	14.82	15.30	14.97	-7.94%	3,796,790
Apr 7, 2026	16.42	16.94	16.38	16.62	16.26	1.54%	1,990,833
Apr 2, 2026	16.05	16.38	15.96	16.37	16.01	4.61%	1,468,748
Apr 1, 2026	16.02	16.45	15.58	15.65	15.31	-8.75%	2,979,798
Mar 31, 2026	16.51	17.25	16.01	17.15	16.78	2.36%	2,791,684
Mar 30, 2026	16.03	16.75	16.03	16.75	16.39	4.49%	3,336,810
Mar 27, 2026	15.50	16.04	15.40	16.03	15.68	3.42%	2,390,005
Mar 26, 2026	15.00	15.50	15.00	15.50	15.16	3.72%	1,466,188
Mar 25, 2026	14.89	15.07	14.75	14.94	14.62	-0.70%	1,579,415
Mar 24, 2026	14.38	15.10	14.25	15.05	14.72	4.51%	1,492,771
Mar 23, 2026	14.66	14.84	14.01	14.40	14.09	-1.36%	2,047,252
Mar 20, 2026	15.00	15.13	14.60	14.60	14.28	-3.50%	1,454,570