NASDAQ, MRSN End of Day and Historical Stock Data [Mersana Therapeutics Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MRSN:

05 Sep 2025

LAST: 6.820	CHANGE: 0.30	OPEN: 7.200	HIGH: 7.250	ASK: 15.630	VOLUME: 90.8K
LAST: 6.820	CHG(%): 4.21	PREV: 7.120	LOW: 6.790	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	7.200	7.250	6.790	6.820	90.8K
04 Sep 25	7.000	7.160	6.800	7.120	45.9K
03 Sep 25	7.130	7.550	6.970	6.980	47.7K
02 Sep 25	7.330	7.525	6.970	7.020	51.8K
29 Aug 25	7.780	7.850	7.315	7.320	40.7K
28 Aug 25	7.710	8.050	7.540	7.660	53.7K
27 Aug 25	7.571	7.739	7.550	7.630	31.8K
26 Aug 25	7.710	7.710	7.410	7.650	52.3K
25 Aug 25	7.730	8.090	7.510	7.650	90.5K
22 Aug 25	8.160	8.193	7.710	7.750	71.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	7.05
MA10:	7.36
MA20:	7.17
MA50:	4.23
MA100:	2.30
MA200:	1.65
RSI14:	44.06
WPR14:	-100.00
MTM14:	-0.56
ROC14:	-0.08
ATR:	0.50
Week High:	7.85
Week Low:	6.79
Month High:	8.19
Month Low:	5.21
Year High:	8.19
Year Low:	0.26
Volatility:	891.71

RECENT SPLITS

Date	Ratio
28 Jul 2025	1-25