STO:MER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	15.74	15.86	15.72	15.78	-	0.90%	224,749
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
Jul 14, 2026	14.20	14.34	13.86	13.94	13.62	0.29%	732,089
Jul 13, 2026	13.76	13.90	13.62	13.90	13.58	2.06%	606,492
Jul 10, 2026	13.62	13.78	13.50	13.62	13.31	-0.58%	448,032
Jul 9, 2026	14.02	14.14	13.70	13.70	13.38	-3.11%	834,990
Jul 8, 2026	13.92	14.16	13.70	14.14	13.81	3.21%	1,592,488
Jul 7, 2026	13.48	13.80	13.40	13.70	13.38	1.63%	472,029
Jul 6, 2026	13.46	13.54	13.28	13.48	13.17	0.15%	540,566
Jul 3, 2026	13.26	13.50	13.26	13.46	13.15	1.66%	301,171
Jul 2, 2026	13.16	13.38	13.12	13.24	12.94	0.76%	366,603
Jul 1, 2026	13.20	13.28	13.06	13.14	12.84	-0.45%	561,266
Jun 30, 2026	13.26	13.36	13.14	13.20	12.90	-0.30%	421,379
Jun 29, 2026	13.26	13.36	13.20	13.24	12.94	-0.15%	297,114
Jun 26, 2026	13.36	13.36	13.20	13.26	12.96	-0.45%	448,020
Jun 25, 2026	13.08	13.36	13.00	13.32	13.01	1.68%	683,718