Mersen SA（MRN.PA）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：4月（+19.36%）。最弱月份：3月（-16.37%）。基於2年每日數據（2025–2026）。

1月+6.70%
2月+4.28%
3月-16.37%
4月+19.36%
5月+14.09%
6月+3.71%
7月-0.24%
8月-3.91%
9月+9.23%
10月-13.78%
11月-0.46%
12月+9.40%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Mersen SA（MRN.PA）最新收盤價是多少？

2026-10-16 收於 40.00，來自Closelook數據湖的每日價格紀錄。

MRN.PA 的52週最高價和最低價是多少？

過去52週最高 45.36、最低 20.35（截至 2026-10-16）。

Mersen SA 歷史上最強和最弱的月份是哪個？

歷史上，MRN.PA 最強的日曆月份是4月（平均 +19.36%），最弱的是3月（平均 -16.37%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的458根日K線計算。