STO:MER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	14.90	15.00	14.80	14.82	-	-1.20%	225,253
Aug 12, 2026	14.56	15.18	14.28	15.00	15.00	6.69%	2,732,230
Aug 11, 2026	14.08	14.26	13.96	14.06	14.06	0.43%	712,645
Aug 10, 2026	13.76	14.08	13.76	14.00	14.00	2.19%	643,470
Aug 7, 2026	13.82	13.90	13.68	13.70	13.70	-1.01%	442,010
Aug 6, 2026	13.76	13.86	13.66	13.84	13.84	1.17%	360,865
Aug 5, 2026	13.68	13.98	13.54	13.68	13.68	-0.44%	1,278,172
Aug 4, 2026	13.80	13.96	13.44	13.74	13.74	-0.43%	785,335
Aug 3, 2026	13.74	13.84	13.60	13.80	13.80	-0.43%	417,972
Jul 31, 2026	13.70	13.96	13.64	13.86	13.86	1.17%	488,827
Jul 30, 2026	13.86	13.90	13.60	13.70	13.70	-1.15%	392,959
Jul 29, 2026	13.70	13.98	13.70	13.86	13.86	2.06%	373,308
Jul 28, 2026	13.84	14.06	13.58	13.58	13.58	-2.02%	595,593
Jul 27, 2026	13.82	14.06	13.54	13.86	13.86	-2.94%	1,180,786
Jul 24, 2026	14.60	14.62	14.22	14.28	14.28	-1.92%	725,532
Jul 23, 2026	14.58	14.78	14.46	14.56	14.56	1.11%	484,336
Jul 22, 2026	14.18	14.50	14.10	14.40	14.40	2.42%	725,925
Jul 21, 2026	13.92	14.14	13.76	14.06	14.06	1.30%	706,884
Jul 20, 2026	13.64	13.90	13.54	13.88	13.88	2.21%	630,598
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