Mercury NZ Limited (ASX:MCY)
Australia flag Australia · Delayed Price · Currency is AUD
5.75
-0.02 (-0.35%)
Aug 1, 2025, 4:10 PM AEST

MoneyLion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.755.755.605.755.75-1,778
Jul 31, 20255.755.755.665.755.75-1,890
Jul 30, 20255.645.755.605.755.751.77%33,028
Jul 29, 20255.625.655.515.655.650.53%24,978
Jul 28, 20255.585.625.545.625.62-0.35%10,984
Jul 25, 20255.625.645.505.645.640.36%57,601
Jul 24, 20255.635.635.555.625.62-0.18%13,523
Jul 23, 20255.575.645.565.635.631.08%13,005
Jul 22, 20255.635.635.545.575.57-1.94%58,296
Jul 21, 20255.665.705.635.685.68-0.35%4,033
Jul 18, 20255.655.705.605.705.701.79%6,505
Jul 17, 20255.645.715.605.605.60-0.71%26,438
Jul 16, 20255.535.655.535.645.641.62%4,439
Jul 15, 20255.595.635.535.555.55-1.25%34,868
Jul 14, 20255.685.685.535.625.62-1.06%4,891
Jul 11, 20255.605.685.605.685.681.43%3,703
Jul 10, 20255.745.785.585.605.60-0.71%6,972
Jul 9, 20255.645.745.645.645.64-1.91%3,845
Jul 8, 20255.695.755.685.755.753.60%5,408
Jul 7, 20255.705.705.555.555.55-2.46%7,855
Jul 4, 20255.605.695.605.695.691.61%1,064
Jul 3, 20255.775.805.605.605.60-2.95%2,693
Jul 2, 20255.695.795.645.775.772.30%4,390
Jul 1, 20255.605.695.605.645.641.44%8,760
Jun 30, 20255.525.625.525.565.560.72%7,871
Jun 27, 20255.515.625.515.525.520.18%9,071
Jun 26, 20255.685.685.505.515.51-2.82%10,509
Jun 25, 20255.565.675.525.675.672.72%1,461
Jun 24, 20255.615.715.525.525.52-1.60%4,756
Jun 23, 20255.545.735.535.615.611.63%7,051
Jun 20, 20255.545.545.505.525.520.36%952
Jun 19, 20255.505.575.405.505.500.36%9,382
Jun 18, 20255.615.615.485.485.480.18%11,112
Jun 17, 20255.715.715.475.475.47-4.20%3,951
Jun 16, 20255.785.785.585.715.71-1.21%6,415
Jun 13, 20255.785.785.615.785.78-11,237
Jun 12, 20255.685.785.615.785.782.30%8,097
Jun 11, 20255.685.685.555.655.65-0.53%4,720
Jun 10, 20255.505.685.505.685.684.03%10,469
Jun 6, 20255.665.665.465.465.46-3.53%4,857
Jun 5, 20255.565.665.435.665.661.80%9,368
Jun 4, 20255.795.795.395.565.56-4.14%28,910
Jun 3, 20255.515.805.305.805.80-11,977
Jun 2, 20255.685.805.565.805.802.11%7,874
May 30, 20255.545.685.505.685.681.61%40,144
May 29, 20255.605.645.595.595.59-0.18%2,955
May 28, 20255.605.605.515.605.600.72%4,931
May 27, 20255.565.685.565.565.56-1,725
May 26, 20255.605.675.565.565.56-0.71%2,319
May 23, 20255.685.715.605.605.60-1.75%4,492