STO:MER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	13.80	13.96	13.44	13.74	13.42	-0.43%	786,063
Aug 3, 2026	13.74	13.84	13.60	13.80	13.48	-0.43%	417,972
Jul 31, 2026	13.70	13.96	13.64	13.86	13.54	1.17%	488,827
Jul 30, 2026	13.86	13.90	13.60	13.70	13.38	-1.15%	392,959
Jul 29, 2026	13.70	13.98	13.70	13.86	13.54	2.06%	374,780
Jul 28, 2026	13.84	14.06	13.58	13.58	13.27	-2.02%	595,593
Jul 27, 2026	13.82	14.06	13.54	13.86	13.54	-2.94%	1,180,786
Jul 24, 2026	14.60	14.62	14.22	14.28	13.95	-1.92%	725,532
Jul 23, 2026	14.58	14.78	14.46	14.56	14.23	1.11%	484,336
Jul 22, 2026	14.18	14.50	14.10	14.40	14.07	2.42%	726,232
Jul 21, 2026	13.92	14.14	13.76	14.06	13.74	1.30%	706,884
Jul 20, 2026	13.64	13.90	13.54	13.88	13.56	2.21%	630,598
Jul 17, 2026	13.58	13.88	13.40	13.58	13.27	-0.59%	635,208
Jul 16, 2026	13.76	13.80	13.52	13.66	13.35	-0.73%	747,692
Jul 15, 2026	13.92	14.06	13.76	13.76	13.44	-1.29%	467,396