STO:MER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	13.64	13.90	13.54	13.88	-	2.21%	522,708
Jul 17, 2026	13.58	13.88	13.40	13.58	13.58	-0.59%	631,913
Jul 16, 2026	13.76	13.80	13.52	13.66	13.66	-0.73%	747,692
Jul 15, 2026	13.92	14.06	13.76	13.76	13.76	-1.29%	467,396
Jul 14, 2026	14.20	14.34	13.86	13.94	13.94	0.29%	732,089
Jul 13, 2026	13.76	13.90	13.62	13.90	13.90	2.06%	606,492
Jul 10, 2026	13.62	13.78	13.50	13.62	13.62	-0.58%	448,032
Jul 9, 2026	14.02	14.14	13.70	13.70	13.70	-3.11%	834,990
Jul 8, 2026	13.92	14.16	13.70	14.14	14.14	3.21%	1,592,488
Jul 7, 2026	13.48	13.80	13.40	13.70	13.70	1.63%	472,029
Jul 6, 2026	13.46	13.54	13.28	13.48	13.48	0.15%	540,566
Jul 3, 2026	13.26	13.50	13.26	13.46	13.46	1.66%	301,171
Jul 2, 2026	13.16	13.38	13.12	13.24	13.24	0.76%	366,603
Jul 1, 2026	13.20	13.28	13.06	13.14	13.14	-0.45%	534,517
Jun 30, 2026	13.26	13.36	13.14	13.20	13.20	-0.30%	414,279
Jun 29, 2026	13.26	13.36	13.20	13.24	13.24	-0.15%	297,114
Jun 26, 2026	13.36	13.36	13.20	13.26	13.26	-0.45%	448,020
Jun 25, 2026	13.08	13.36	13.00	13.32	13.32	1.68%	683,718
Jun 24, 2026	13.34	13.34	12.98	13.10	13.10	-1.65%	717,088
Jun 23, 2026	13.28	13.40	13.14	13.32	13.32	0.45%	1,553,337
Jun 22, 2026	13.48	13.66	13.18	13.26	13.26	0.91%	727,887
Jun 18, 2026	13.54	13.54	13.02	13.14	13.14	-2.81%	975,928
Jun 17, 2026	13.40	13.78	13.32	13.52	13.52	-	788,776
Jun 16, 2026	13.80	13.86	13.44	13.52	13.52	-2.59%	1,169,563
Jun 15, 2026	14.10	14.20	13.66	13.88	13.88	-4.41%	1,589,963
Jun 12, 2026	14.38	14.68	14.24	14.52	14.52	-1.49%	1,324,151
Jun 11, 2026	14.86	14.98	14.70	14.74	14.74	-0.54%	678,059
Jun 10, 2026	14.62	14.86	14.60	14.82	14.82	1.37%	455,259
Jun 9, 2026	15.00	15.04	14.52	14.62	14.62	-2.53%	1,071,387
Jun 8, 2026	15.20	15.40	14.80	15.00	15.00	-1.19%	937,501
Jun 5, 2026	15.32	15.52	15.12	15.18	15.18	-1.17%	498,286
Jun 4, 2026	15.44	15.46	15.22	15.36	15.36	-0.90%	473,472
Jun 3, 2026	15.52	15.68	15.32	15.50	15.50	0.39%	901,827
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%	1,117,995
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