Comparing Back to the side-by-side chart ↗
Mersen SA (MRN.PA) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 40.66 | 40.78 | 39.90 | 40.00 | -0.10% | 28,872 |
| 2026-10-15 | 40.42 | 40.42 | 39.24 | 40.04 | -3.98% | 83,006 |
| 2026-10-14 | 40.98 | 42.56 | 40.98 | 41.70 | +3.47% | 39,581 |
| 2026-10-13 | 40.58 | 41.44 | 40.14 | 40.30 | -1.18% | 28,555 |
| 2026-10-12 | 41.10 | 41.36 | 40.62 | 40.78 | -0.88% | 16,379 |
| 2026-10-09 | 39.68 | 41.28 | 39.58 | 41.14 | +3.37% | 29,759 |
| 2026-10-08 | 39.54 | 39.96 | 38.82 | 39.80 | -1.44% | 33,031 |
| 2026-10-07 | 42.74 | 42.76 | 40.02 | 40.38 | -6.79% | 43,770 |
| 2026-10-06 | 43.00 | 43.88 | 42.38 | 43.32 | +1.64% | 43,080 |
| 2026-10-05 | 42.50 | 43.08 | 41.76 | 42.62 | +0.05% | 36,146 |
| 2026-10-02 | 41.38 | 42.86 | 41.38 | 42.60 | +3.45% | 70,552 |
| 2026-10-01 | 41.98 | 42.04 | 40.76 | 41.18 | -1.01% | 35,611 |
| 2026-09-30 | 42.28 | 42.58 | 41.58 | 41.60 | -1.05% | 53,790 |
| 2026-09-29 | 41.80 | 42.10 | 40.60 | 42.04 | +3.14% | 49,849 |
| 2026-09-28 | 40.72 | 41.06 | 40.24 | 40.76 | -0.63% | 35,075 |
| 2026-09-25 | 41.76 | 42.08 | 40.50 | 41.02 | -0.44% | 33,242 |
| 2026-09-24 | 41.80 | 41.90 | 40.80 | 41.20 | -2.00% | 28,483 |
| 2026-09-23 | 40.92 | 42.04 | 40.66 | 42.04 | +1.69% | 90,668 |
| 2026-09-22 | 38.20 | 41.34 | 38.08 | 41.34 | +8.62% | 77,988 |
| 2026-09-21 | 37.64 | 38.34 | 37.64 | 38.06 | +2.31% | 33,381 |
| 2026-09-18 | 37.56 | 37.94 | 36.76 | 37.20 | -0.85% | 44,487 |
| 2026-09-17 | 37.42 | 38.20 | 37.26 | 37.52 | +0.43% | 24,151 |
| 2026-09-16 | 37.06 | 37.42 | 36.74 | 37.36 | +2.47% | 25,602 |
| 2026-09-15 | 36.04 | 36.80 | 36.00 | 36.46 | +0.77% | 20,796 |
| 2026-09-14 | 37.82 | 37.82 | 36.02 | 36.18 | -5.88% | 29,676 |
| 2026-09-11 | 38.60 | 38.68 | 38.02 | 38.44 | +0.31% | 14,895 |
| 2026-09-10 | 37.80 | 38.96 | 37.60 | 38.32 | +1.16% | 30,448 |
| 2026-09-09 | 39.40 | 39.46 | 37.48 | 37.88 | -3.81% | 42,137 |
| 2026-09-08 | 38.70 | 39.40 | 38.56 | 39.38 | +1.76% | 34,361 |
| 2026-09-07 | 37.94 | 38.72 | 37.76 | 38.70 | +2.54% | 26,053 |
| 2026-09-04 | 37.10 | 37.86 | 37.10 | 37.74 | +0.80% | 15,906 |
| 2026-09-03 | 37.24 | 37.62 | 36.84 | 37.44 | +0.81% | 24,355 |
| 2026-09-02 | 36.00 | 37.52 | 36.00 | 37.14 | +1.48% | 38,079 |
| 2026-09-01 | 37.84 | 37.92 | 36.06 | 36.60 | -3.68% | 49,827 |
| 2026-08-31 | 37.96 | 38.52 | 37.82 | 38.00 | -0.37% | 36,077 |
| 2026-08-28 | 38.44 | 38.68 | 38.04 | 38.14 | -0.05% | 19,047 |
| 2026-08-27 | 37.78 | 38.96 | 37.74 | 38.16 | +1.54% | 43,836 |
| 2026-08-26 | 38.02 | 38.09 | 37.32 | 37.58 | -1.21% | 25,976 |
| 2026-08-25 | 37.20 | 38.10 | 37.00 | 38.04 | +3.09% | 27,702 |
| 2026-08-24 | 36.90 | 37.50 | 36.84 | 36.90 | -1.02% | 26,501 |
| 2026-08-21 | 37.52 | 38.00 | 37.06 | 37.28 | -0.75% | 26,629 |
| 2026-08-20 | 39.00 | 39.02 | 37.56 | 37.56 | -3.59% | 31,442 |
| 2026-08-19 | 40.42 | 40.42 | 38.80 | 38.96 | -3.08% | 27,044 |
| 2026-08-18 | 41.00 | 41.34 | 40.00 | 40.20 | -1.95% | 46,182 |
| 2026-08-17 | 41.66 | 41.68 | 40.82 | 41.00 | +0.20% | 23,858 |
| 2026-08-14 | 40.94 | 41.50 | 40.54 | 40.92 | +0.20% | 20,777 |
| 2026-08-13 | 41.62 | 41.70 | 40.42 | 40.84 | -2.48% | 30,543 |
| 2026-08-12 | 41.30 | 42.38 | 41.30 | 41.88 | +1.40% | 40,365 |
| 2026-08-11 | 41.36 | 41.50 | 40.80 | 41.30 | +0.19% | 24,923 |
| 2026-08-10 | 40.72 | 41.28 | 40.34 | 41.22 | +1.33% | 29,550 |
| 2026-08-07 | 40.22 | 40.78 | 39.78 | 40.68 | +1.04% | 27,250 |
| 2026-08-06 | 40.12 | 40.88 | 39.56 | 40.26 | +0.00% | 32,301 |
| 2026-08-05 | 41.28 | 41.88 | 40.04 | 40.26 | -1.61% | 36,856 |
| 2026-08-04 | 40.62 | 41.44 | 40.16 | 40.92 | +0.79% | 45,126 |
| 2026-08-03 | 39.80 | 42.38 | 39.04 | 40.60 | +9.02% | 89,360 |
| 2026-07-31 | 37.14 | 39.00 | 37.04 | 37.24 | +0.81% | 77,930 |
| 2026-07-30 | 35.76 | 37.98 | 35.12 | 36.94 | +7.63% | 112,812 |
| 2026-07-29 | 34.00 | 34.88 | 33.80 | 34.32 | +0.70% | 79,955 |
| 2026-07-28 | 34.90 | 35.34 | 33.56 | 34.08 | -3.07% | 102,328 |
| 2026-07-27 | 36.18 | 36.50 | 35.06 | 35.16 | -2.17% | 41,251 |
| 2026-07-24 | 35.02 | 36.50 | 35.02 | 35.94 | +1.70% | 51,236 |
| 2026-07-23 | 36.44 | 36.50 | 35.30 | 35.34 | -2.59% | 26,143 |
| 2026-07-22 | 36.62 | 36.62 | 36.08 | 36.28 | -0.93% | 34,874 |
| 2026-07-21 | 35.78 | 36.78 | 35.74 | 36.62 | +2.81% | 39,894 |
| 2026-07-20 | 35.72 | 36.20 | 35.04 | 35.62 | +0.11% | 54,696 |
| 2026-07-17 | 35.78 | 36.18 | 34.82 | 35.58 | -2.68% | 73,477 |
| 2026-07-16 | 37.40 | 37.40 | 35.94 | 36.56 | -1.51% | 47,787 |
| 2026-07-15 | 37.70 | 37.92 | 37.06 | 37.12 | -1.75% | 36,321 |
| 2026-07-14 | 37.00 | 38.12 | 36.86 | 37.78 | +1.40% | 30,368 |
| 2026-07-13 | 37.24 | 37.56 | 36.88 | 37.26 | -1.48% | 39,906 |
| 2026-07-10 | 38.90 | 39.14 | 37.30 | 37.82 | -2.93% | 37,669 |
| 2026-07-09 | 38.40 | 39.48 | 38.18 | 38.96 | +3.95% | 62,106 |
| 2026-07-08 | 38.34 | 38.40 | 37.06 | 37.48 | -1.63% | 63,728 |
| 2026-07-07 | 40.66 | 40.96 | 38.10 | 38.10 | -8.81% | 76,440 |
| 2026-07-06 | 41.68 | 42.30 | 40.60 | 41.78 | -1.00% | 77,884 |
| 2026-07-03 | 42.50 | 42.82 | 41.24 | 42.20 | -0.71% | 43,149 |
| 2026-07-02 | 42.42 | 44.52 | 41.78 | 42.50 | +0.38% | 96,048 |
| 2026-07-01 | 41.50 | 42.34 | 41.18 | 42.34 | +1.63% | 52,686 |
| 2026-06-30 | 38.18 | 41.82 | 38.06 | 41.66 | +10.97% | 141,949 |
| 2026-06-29 | 37.50 | 38.60 | 37.50 | 37.54 | +0.00% | 85,966 |
| 2026-06-26 | 38.00 | 38.36 | 37.04 | 37.54 | -1.93% | 55,127 |
| 2026-06-25 | 40.04 | 40.06 | 38.12 | 38.28 | -4.11% | 78,386 |
| 2026-06-24 | 42.52 | 42.56 | 39.68 | 39.92 | -5.67% | 71,637 |
| 2026-06-23 | 41.20 | 42.50 | 40.94 | 42.32 | -0.61% | 44,353 |
| 2026-06-22 | 42.76 | 42.94 | 41.48 | 42.58 | +0.90% | 69,862 |
| 2026-06-19 | 43.10 | 43.12 | 42.00 | 42.20 | -2.36% | 132,603 |
| 2026-06-18 | 45.20 | 45.32 | 43.22 | 43.22 | -3.61% | 63,346 |
| 2026-06-17 | 43.96 | 45.22 | 43.90 | 44.84 | +2.61% | 119,965 |
| 2026-06-16 | 44.10 | 44.32 | 43.08 | 43.70 | -2.02% | 101,891 |
| 2026-06-15 | 44.48 | 45.36 | 43.98 | 44.60 | +1.69% | 96,601 |
| 2026-06-12 | 43.10 | 44.12 | 42.70 | 43.86 | +3.44% | 61,820 |
| 2026-06-11 | 41.50 | 42.86 | 41.30 | 42.40 | +2.66% | 28,540 |
| 2026-06-10 | 42.34 | 42.64 | 41.18 | 41.30 | -2.73% | 49,367 |
| 2026-06-09 | 43.40 | 44.94 | 42.36 | 42.46 | -1.85% | 85,475 |
| 2026-06-08 | 42.00 | 44.14 | 41.70 | 43.26 | +0.60% | 53,762 |
| 2026-06-05 | 42.90 | 43.50 | 42.52 | 43.00 | -0.09% | 103,724 |
| 2026-06-04 | 43.64 | 43.84 | 42.28 | 43.04 | -1.74% | 47,566 |
| 2026-06-03 | 43.76 | 44.74 | 43.54 | 43.80 | +0.09% | 48,162 |
| 2026-06-02 | 42.00 | 43.88 | 42.00 | 43.76 | +4.64% | 131,360 |
| 2026-06-01 | 42.50 | 42.70 | 41.54 | 41.82 | +0.00% | 76,652 |
| 2026-05-29 | 43.00 | 43.32 | 41.46 | 41.82 | -2.70% | 126,782 |
| 2026-05-28 | 40.26 | 42.98 | 40.08 | 42.98 | +6.23% | 130,551 |
| 2026-05-27 | 41.02 | 41.70 | 40.46 | 40.46 | -1.12% | 66,900 |
| 2026-05-26 | 40.00 | 41.06 | 39.50 | 40.92 | +2.04% | 141,653 |
| 2026-05-25 | 39.28 | 40.18 | 39.26 | 40.10 | +2.82% | 61,673 |
| 2026-05-22 | 38.00 | 39.20 | 38.00 | 39.00 | +3.50% | 120,735 |
| 2026-05-21 | 37.80 | 38.30 | 37.52 | 37.68 | -0.05% | 50,798 |
| 2026-05-20 | 35.70 | 38.10 | 35.70 | 37.70 | +5.54% | 118,032 |
| 2026-05-19 | 35.64 | 36.26 | 35.34 | 35.72 | -0.33% | 56,087 |
| 2026-05-18 | 33.50 | 35.88 | 32.26 | 35.84 | +2.05% | 79,593 |
| 2026-05-15 | 35.60 | 35.62 | 34.88 | 35.12 | -2.98% | 61,741 |
| 2026-05-14 | 36.30 | 36.30 | 35.72 | 36.20 | -0.28% | 32,546 |
| 2026-05-13 | 35.92 | 36.44 | 35.54 | 36.30 | +3.71% | 99,829 |
| 2026-05-12 | 35.06 | 35.80 | 34.88 | 35.00 | -0.91% | 46,747 |
| 2026-05-11 | 34.26 | 35.32 | 34.16 | 35.32 | +3.34% | 59,339 |
| 2026-05-08 | 33.90 | 34.66 | 33.72 | 34.18 | -0.18% | 59,056 |
| 2026-05-07 | 34.50 | 35.80 | 34.24 | 34.24 | -1.83% | 97,382 |
| 2026-05-06 | 34.88 | 35.14 | 34.40 | 34.88 | -0.06% | 99,277 |
| 2026-05-05 | 33.40 | 34.94 | 33.40 | 34.90 | +4.49% | 100,534 |
| 2026-05-04 | 32.22 | 34.48 | 32.18 | 33.40 | +4.64% | 152,442 |
| 2026-04-30 | 30.46 | 31.94 | 30.20 | 31.92 | +2.90% | 83,917 |
| 2026-04-29 | 28.40 | 31.24 | 28.40 | 31.02 | +9.07% | 199,065 |
| 2026-04-28 | 28.40 | 28.76 | 28.18 | 28.44 | -0.07% | 45,295 |
| 2026-04-27 | 27.92 | 28.66 | 27.90 | 28.46 | +1.64% | 60,507 |
| 2026-04-24 | 28.00 | 28.72 | 27.80 | 28.00 | -0.64% | 57,032 |
| 2026-04-23 | 27.52 | 28.18 | 26.76 | 28.18 | +2.40% | 35,911 |
| 2026-04-22 | 27.50 | 27.98 | 27.34 | 27.52 | +1.47% | 49,513 |
| 2026-04-21 | 27.10 | 27.38 | 26.74 | 27.12 | -0.15% | 26,280 |
| 2026-04-20 | 27.38 | 27.62 | 27.02 | 27.16 | -2.58% | 28,974 |
| 2026-04-17 | 27.04 | 28.08 | 26.92 | 27.88 | +3.41% | 44,944 |
| 2026-04-16 | 26.68 | 27.18 | 26.68 | 26.96 | +1.05% | 27,629 |
| 2026-04-15 | 26.28 | 27.48 | 26.20 | 26.68 | +1.91% | 60,738 |
| 2026-04-14 | 25.90 | 26.70 | 25.90 | 26.18 | +1.39% | 42,314 |
| 2026-04-13 | 24.82 | 25.82 | 24.64 | 25.82 | +2.30% | 36,353 |
| 2026-04-10 | 24.92 | 25.24 | 24.82 | 25.24 | +2.10% | 32,581 |
| 2026-04-09 | 24.54 | 24.74 | 24.26 | 24.72 | -0.08% | 33,396 |
| 2026-04-08 | 24.00 | 24.98 | 23.92 | 24.74 | +7.47% | 49,411 |
| 2026-04-07 | 23.02 | 23.62 | 22.82 | 23.02 | +0.31% | 30,316 |
| 2026-04-02 | 23.15 | 23.15 | 22.50 | 22.95 | -2.55% | 47,248 |
| 2026-04-01 | 23.20 | 23.55 | 22.90 | 23.55 | +6.08% | 61,315 |
| 2026-03-31 | 22.05 | 22.65 | 21.90 | 22.20 | +0.68% | 38,610 |
| 2026-03-30 | 21.55 | 22.05 | 21.35 | 22.05 | +2.08% | 25,873 |
| 2026-03-27 | 21.90 | 21.90 | 21.25 | 21.60 | -1.37% | 43,946 |
| 2026-03-26 | 22.45 | 22.45 | 21.80 | 21.90 | -3.52% | 31,845 |
| 2026-03-25 | 22.20 | 22.85 | 22.20 | 22.70 | +4.13% | 60,057 |
| 2026-03-24 | 21.70 | 22.10 | 21.55 | 21.80 | -0.23% | 61,759 |
| 2026-03-23 | 21.00 | 22.25 | 20.90 | 21.85 | +1.39% | 81,984 |
| 2026-03-20 | 23.00 | 23.00 | 21.55 | 21.55 | -5.27% | 85,669 |
| 2026-03-19 | 24.00 | 24.05 | 22.75 | 22.75 | -7.14% | 84,096 |
| 2026-03-18 | 23.80 | 24.85 | 22.85 | 24.50 | +0.00% | 136,856 |
| 2026-03-17 | 24.15 | 24.65 | 23.95 | 24.50 | -0.20% | 40,286 |
| 2026-03-16 | 24.75 | 24.90 | 24.00 | 24.55 | -1.21% | 77,256 |
| 2026-03-13 | 25.00 | 25.20 | 24.60 | 24.85 | -1.97% | 21,355 |
| 2026-03-12 | 25.50 | 25.50 | 25.00 | 25.35 | -0.59% | 27,159 |
| 2026-03-11 | 25.60 | 25.90 | 25.20 | 25.50 | -0.78% | 24,828 |
| 2026-03-10 | 25.45 | 25.75 | 25.25 | 25.70 | +3.84% | 25,030 |
| 2026-03-09 | 24.55 | 24.80 | 24.35 | 24.75 | -2.75% | 46,983 |
| 2026-03-06 | 25.75 | 25.80 | 25.15 | 25.45 | -0.97% | 15,704 |
| 2026-03-05 | 25.65 | 26.40 | 25.65 | 25.70 | +0.19% | 36,752 |
| 2026-03-04 | 25.50 | 25.85 | 25.25 | 25.65 | +0.59% | 38,199 |
| 2026-03-03 | 26.55 | 27.30 | 25.00 | 25.50 | -6.08% | 117,631 |
| 2026-03-02 | 27.10 | 27.50 | 26.90 | 27.15 | -2.51% | 42,495 |
| 2026-02-27 | 27.50 | 27.85 | 27.30 | 27.85 | +2.01% | 46,739 |
| 2026-02-26 | 27.75 | 27.95 | 27.30 | 27.30 | -1.80% | 29,036 |
| 2026-02-25 | 27.75 | 27.95 | 27.50 | 27.80 | +0.54% | 31,093 |
| 2026-02-24 | 27.25 | 27.95 | 27.20 | 27.65 | +0.73% | 35,062 |
| 2026-02-23 | 27.70 | 28.10 | 27.30 | 27.45 | -1.61% | 44,904 |
| 2026-02-20 | 26.90 | 27.90 | 26.85 | 27.90 | +3.91% | 49,294 |
| 2026-02-19 | 27.15 | 27.15 | 26.80 | 26.85 | -0.92% | 28,560 |
| 2026-02-18 | 26.60 | 27.15 | 26.50 | 27.10 | +1.88% | 21,784 |
| 2026-02-17 | 26.65 | 26.70 | 26.25 | 26.60 | +0.00% | 22,376 |
| 2026-02-16 | 27.00 | 27.10 | 26.60 | 26.60 | -1.30% | 23,382 |
| 2026-02-13 | 27.00 | 27.00 | 26.50 | 26.95 | -0.74% | 25,108 |
| 2026-02-12 | 27.30 | 27.60 | 27.10 | 27.15 | +0.56% | 37,328 |
| 2026-02-11 | 27.10 | 27.35 | 26.95 | 27.00 | -0.92% | 13,266 |
| 2026-02-10 | 26.90 | 27.25 | 26.80 | 27.25 | +1.49% | 32,448 |
| 2026-02-09 | 26.10 | 26.90 | 26.00 | 26.85 | +3.67% | 31,587 |
| 2026-02-06 | 25.70 | 25.95 | 25.40 | 25.90 | +0.78% | 25,306 |
| 2026-02-05 | 26.25 | 26.25 | 25.10 | 25.70 | -1.72% | 48,261 |
| 2026-02-04 | 25.90 | 26.40 | 25.85 | 26.15 | +1.95% | 47,305 |
| 2026-02-03 | 25.95 | 25.95 | 25.30 | 25.65 | +0.20% | 33,553 |
| 2026-02-02 | 25.25 | 25.70 | 25.00 | 25.60 | -0.97% | 32,021 |
| 2026-01-30 | 26.30 | 26.30 | 25.60 | 25.85 | -2.82% | 33,937 |
| 2026-01-29 | 24.50 | 26.85 | 24.35 | 26.60 | +5.98% | 106,342 |
| 2026-01-28 | 25.30 | 25.35 | 24.95 | 25.10 | -0.79% | 35,746 |
| 2026-01-27 | 24.85 | 25.60 | 24.85 | 25.30 | +1.81% | 58,453 |
| 2026-01-26 | 25.55 | 25.70 | 24.85 | 24.85 | -2.36% | 46,748 |
| 2026-01-23 | 24.80 | 25.45 | 24.80 | 25.45 | +1.80% | 37,502 |
| 2026-01-22 | 24.80 | 25.00 | 24.55 | 25.00 | +2.04% | 38,237 |
| 2026-01-21 | 24.60 | 24.70 | 24.35 | 24.50 | +0.20% | 44,537 |
| 2026-01-20 | 24.50 | 24.50 | 24.00 | 24.45 | -0.81% | 31,455 |
| 2026-01-19 | 24.35 | 24.80 | 24.25 | 24.65 | -0.80% | 25,382 |
| 2026-01-16 | 24.90 | 24.95 | 24.55 | 24.85 | -0.20% | 30,879 |
| 2026-01-15 | 24.55 | 25.00 | 24.30 | 24.90 | +1.43% | 51,263 |
| 2026-01-14 | 24.20 | 24.55 | 24.00 | 24.55 | +2.29% | 31,754 |
| 2026-01-13 | 23.85 | 24.00 | 23.65 | 24.00 | +0.63% | 31,734 |
| 2026-01-12 | 24.35 | 24.40 | 23.65 | 23.85 | -1.45% | 24,694 |
| 2026-01-09 | 24.35 | 24.35 | 24.05 | 24.20 | +0.21% | 24,236 |
| 2026-01-08 | 24.30 | 24.40 | 23.85 | 24.15 | -1.23% | 41,385 |
| 2026-01-07 | 25.05 | 25.15 | 24.45 | 24.45 | -2.00% | 37,197 |
| 2026-01-06 | 24.55 | 24.95 | 24.40 | 24.95 | +2.25% | 36,711 |
| 2026-01-05 | 24.30 | 24.65 | 24.25 | 24.40 | +0.83% | 35,850 |
| 2026-01-02 | 24.00 | 24.20 | 23.65 | 24.20 | +1.47% | 35,729 |
| 2025-12-31 | 23.80 | 23.85 | 23.65 | 23.85 | +0.21% | 19,070 |
| 2025-12-30 | 23.40 | 23.90 | 23.35 | 23.80 | +1.28% | 31,742 |
| 2025-12-29 | 23.00 | 23.65 | 23.00 | 23.50 | +2.40% | 48,905 |
| 2025-12-24 | 23.00 | 23.25 | 22.90 | 22.95 | +0.44% | 33,257 |
| 2025-12-23 | 22.75 | 22.95 | 22.40 | 22.85 | +0.88% | 45,741 |
| 2025-12-22 | 22.10 | 22.70 | 22.10 | 22.65 | +3.66% | 84,008 |
| 2025-12-19 | 21.85 | 22.00 | 21.60 | 21.85 | -0.23% | 64,407 |
| 2025-12-18 | 21.80 | 21.90 | 21.60 | 21.90 | +0.23% | 24,952 |
| 2025-12-17 | 21.90 | 21.95 | 21.60 | 21.85 | -0.68% | 25,166 |
| 2025-12-16 | 21.90 | 22.05 | 21.90 | 22.00 | +0.00% | 22,351 |
| 2025-12-15 | 22.05 | 22.10 | 21.75 | 22.00 | -0.45% | 35,824 |
| 2025-12-12 | 22.15 | 22.35 | 21.90 | 22.10 | +0.45% | 49,688 |
| 2025-12-11 | 21.60 | 22.10 | 21.60 | 22.00 | +2.56% | 32,308 |
| 2025-12-10 | 21.20 | 21.45 | 21.15 | 21.45 | +0.94% | 19,428 |
| 2025-12-09 | 21.70 | 21.70 | 21.15 | 21.25 | -1.39% | 49,619 |
| 2025-12-08 | 21.90 | 21.95 | 21.50 | 21.55 | -1.60% | 71,391 |
| 2025-12-05 | 22.00 | 22.25 | 21.90 | 21.90 | +0.00% | 31,747 |
| 2025-12-04 | 21.95 | 22.05 | 21.70 | 21.90 | +1.15% | 25,466 |
| 2025-12-03 | 21.70 | 21.95 | 21.65 | 21.65 | -0.46% | 31,805 |
| 2025-12-02 | 22.00 | 22.15 | 21.60 | 21.75 | -0.23% | 39,951 |
| 2025-12-01 | 21.65 | 22.00 | 21.45 | 21.80 | +0.23% | 23,671 |
| 2025-11-28 | 21.65 | 21.80 | 21.60 | 21.75 | +0.46% | 21,111 |
| 2025-11-27 | 21.40 | 21.75 | 21.35 | 21.65 | +1.17% | 33,848 |
| 2025-11-26 | 21.65 | 21.70 | 21.35 | 21.40 | -0.93% | 33,517 |
| 2025-11-25 | 22.00 | 22.00 | 21.50 | 21.60 | -1.59% | 28,188 |
| 2025-11-24 | 21.55 | 21.95 | 21.55 | 21.95 | +1.86% | 36,397 |
| 2025-11-21 | 21.20 | 21.55 | 21.05 | 21.55 | +0.47% | 20,462 |
| 2025-11-20 | 22.00 | 22.10 | 21.45 | 21.45 | -1.83% | 34,577 |
| 2025-11-19 | 21.40 | 21.85 | 21.25 | 21.85 | +1.86% | 36,588 |
| 2025-11-18 | 21.45 | 21.60 | 21.30 | 21.45 | -1.83% | 26,754 |
| 2025-11-17 | 21.80 | 22.05 | 21.60 | 21.85 | -0.23% | 41,097 |
| 2025-11-14 | 21.40 | 22.25 | 21.35 | 21.90 | +1.62% | 71,739 |
| 2025-11-13 | 21.45 | 21.70 | 21.40 | 21.55 | +0.94% | 27,028 |
| 2025-11-12 | 21.20 | 21.50 | 21.05 | 21.35 | +0.71% | 28,970 |
| 2025-11-11 | 21.00 | 21.20 | 20.90 | 21.20 | +1.44% | 27,262 |
| 2025-11-10 | 20.75 | 21.15 | 20.75 | 20.90 | +1.46% | 39,960 |
| 2025-11-07 | 20.65 | 20.85 | 20.35 | 20.60 | +0.24% | 44,014 |
| 2025-11-06 | 21.30 | 21.30 | 20.55 | 20.55 | -3.75% | 79,269 |
| 2025-11-05 | 21.25 | 21.40 | 21.00 | 21.35 | -0.47% | 39,544 |
| 2025-11-04 | 21.60 | 21.65 | 21.25 | 21.45 | -1.83% | 53,146 |
| 2025-11-03 | 21.90 | 22.05 | 21.70 | 21.85 | -0.23% | 40,043 |
| 2025-10-31 | 22.10 | 22.25 | 21.90 | 21.90 | -1.13% | 47,847 |
| 2025-10-30 | 22.60 | 22.70 | 22.10 | 22.15 | -1.77% | 46,061 |
| 2025-10-29 | 22.90 | 23.05 | 22.55 | 22.55 | -1.53% | 75,938 |
| 2025-10-28 | 22.60 | 23.00 | 22.55 | 22.90 | +1.10% | 61,256 |
| 2025-10-27 | 23.00 | 23.05 | 22.55 | 22.65 | -1.74% | 116,397 |
| 2025-10-24 | 24.90 | 24.90 | 22.45 | 23.05 | -18.26% | 372,762 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+19.36%). Worst month: Mar (-16.37%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Mersen SA's (MRN.PA) latest close?
40.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is MRN.PA's 52-week high and low?
45.36 high and 20.35 low over the trailing 52 weeks, as of 2026-10-16.
What is Mersen SA's strongest and weakest month historically?
Historically, MRN.PA's strongest calendar month has been Apr (average +19.36%) and its weakest Mar (average -16.37%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.