STO:MER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	13.34	13.34	13.12	13.18	-	-1.05%	212,827
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
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