STO:MER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	14.54	14.68	14.54	14.66	14.66	0.96%	63,115
Oct 12, 2026	14.48	14.58	14.32	14.52	14.52	0.28%	263,773
Oct 9, 2026	14.46	14.68	14.46	14.48	14.48	-0.55%	291,319
Oct 8, 2026	14.44	14.60	14.40	14.56	14.56	2.10%	527,146
Oct 7, 2026	14.24	14.50	14.22	14.26	14.26	0.56%	542,668
Oct 6, 2026	14.38	14.46	14.12	14.18	14.18	-1.25%	561,654
Oct 5, 2026	14.54	14.74	14.30	14.36	14.36	-0.55%	539,203
Oct 2, 2026	14.84	14.84	14.42	14.44	14.44	-1.90%	503,361
Oct 1, 2026	14.80	14.84	14.66	14.72	14.72	-1.21%	397,290
Sep 30, 2026	14.92	15.04	14.76	14.90	14.90	-0.13%	425,659
Sep 29, 2026	15.24	15.24	14.84	14.92	14.92	-2.23%	559,102
Sep 28, 2026	15.20	15.36	15.14	15.26	15.26	0.79%	262,874
Sep 25, 2026	15.36	15.38	15.06	15.14	15.14	-2.57%	629,553
Sep 24, 2026	15.52	15.60	15.36	15.54	15.54	1.04%	395,792
Sep 23, 2026	15.40	15.52	15.32	15.38	15.38	-0.77%	367,442
Sep 22, 2026	15.40	15.54	15.08	15.50	15.50	1.44%	689,972
Sep 21, 2026	15.50	15.70	15.26	15.28	15.28	-2.18%	558,436
Sep 18, 2026	15.76	15.78	15.50	15.62	15.62	-0.51%	483,503
Sep 17, 2026	15.78	15.78	15.60	15.70	15.70	-1.01%	342,167
Sep 16, 2026	16.14	16.20	15.86	15.86	15.86	-1.37%	671,388
Sep 15, 2026	16.04	16.14	15.80	16.08	16.08	0.25%	996,411
Sep 14, 2026	15.80	16.28	15.76	16.04	16.04	2.30%	1,276,965
Sep 11, 2026	15.90	15.90	15.68	15.68	15.68	-0.63%	467,503
Sep 10, 2026	15.82	16.02	15.66	15.78	15.78	-0.25%	914,430
Sep 9, 2026	15.54	15.82	15.54	15.82	15.82	1.80%	615,863
Sep 8, 2026	15.36	15.68	15.28	15.54	15.54	1.17%	844,095
Sep 7, 2026	15.36	15.50	15.36	15.36	15.36	0.66%	176,323
Sep 4, 2026	15.42	15.46	15.12	15.26	15.26	-1.80%	433,183
Sep 3, 2026	15.60	15.74	15.54	15.54	15.54	-0.64%	464,255
Sep 2, 2026	15.74	15.86	15.60	15.64	15.64	-	664,043
Sep 1, 2026	15.64	15.84	15.54	15.64	15.64	0.77%	922,172
Aug 31, 2026	15.60	15.80	15.46	15.52	15.52	0.91%	698,808
Aug 28, 2026	15.26	15.50	15.16	15.38	15.38	1.59%	941,391
Aug 27, 2026	15.14	15.26	15.06	15.14	15.14	-	386,146
Aug 26, 2026	15.08	15.26	14.88	15.14	15.14	0.26%	581,313
Aug 25, 2026	15.06	15.20	14.86	15.10	15.10	0.27%	552,033
Aug 24, 2026	15.02	15.16	14.96	15.06	15.06	-	650,382
Aug 21, 2026	15.16	15.16	14.92	15.06	15.06	-0.79%	606,164
Aug 20, 2026	15.06	15.32	15.02	15.18	15.18	-	705,059
Aug 19, 2026	15.10	15.26	15.00	15.18	15.18	1.02%	572,674
Aug 18, 2026	15.52	15.58	15.24	15.38	15.03	-	1,004,759
Aug 17, 2026	15.36	15.56	15.14	15.38	15.03	0.52%	915,915
Aug 14, 2026	15.02	15.40	15.00	15.30	14.95	1.46%	848,141
Aug 13, 2026	14.90	15.08	14.72	15.08	14.73	0.53%	722,986
Aug 12, 2026	14.56	15.18	14.28	15.00	14.66	6.69%	2,732,230
Aug 11, 2026	14.08	14.26	13.96	14.06	13.74	0.43%	712,645
Aug 10, 2026	13.76	14.08	13.76	14.00	13.68	2.19%	643,470
Aug 7, 2026	13.82	13.90	13.68	13.70	13.38	-1.01%	442,010
Aug 6, 2026	13.76	13.86	13.66	13.84	13.52	1.17%	360,865
Aug 5, 2026	13.68	13.98	13.54	13.68	13.37	-0.44%	1,278,172