Mercury NZ Limited (ASX:MCY)
Australia · Delayed Price · Currency is AUD 5.73
+0.07 (1.24%)
Nov 5, 2025, 1:27 PM AEST
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.66 | 5.77 | 5.66 | 5.73 | 5.73 | 1.24% | 1,403 |
| Nov 4, 2025 | 5.67 | 5.74 | 5.66 | 5.66 | 5.66 | - | 5,556 |
| Nov 3, 2025 | 5.71 | 5.71 | 5.64 | 5.66 | 5.66 | -1.22% | 2,601 |
| Oct 31, 2025 | 5.64 | 5.74 | 5.64 | 5.73 | 5.73 | 1.78% | 1,789 |
| Oct 30, 2025 | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | -1.05% | 17,150 |
| Oct 29, 2025 | 5.73 | 5.73 | 5.69 | 5.69 | 5.69 | 0.18% | 572 |
| Oct 28, 2025 | 5.75 | 5.75 | 5.61 | 5.68 | 5.68 | -0.35% | 17,657 |
| Oct 27, 2025 | 5.69 | 5.71 | 5.69 | 5.70 | 5.70 | - | 1,176 |
| Oct 24, 2025 | 5.89 | 5.89 | 5.66 | 5.70 | 5.70 | -3.23% | 8,349 |
| Oct 23, 2025 | 5.91 | 5.91 | 5.77 | 5.89 | 5.89 | 1.38% | 1,105 |
| Oct 22, 2025 | 5.85 | 5.86 | 5.80 | 5.81 | 5.81 | -1.86% | 6,818 |
| Oct 21, 2025 | 5.75 | 5.92 | 5.63 | 5.92 | 5.92 | -0.50% | 19,421 |
| Oct 20, 2025 | 5.78 | 5.95 | 5.77 | 5.95 | 5.95 | 3.12% | 2,724 |
| Oct 17, 2025 | 5.65 | 5.77 | 5.65 | 5.77 | 5.77 | 2.85% | 3,859 |
| Oct 16, 2025 | 5.68 | 5.76 | 5.61 | 5.61 | 5.61 | -0.71% | 7,274 |
| Oct 15, 2025 | 5.73 | 5.74 | 5.61 | 5.65 | 5.65 | -1.22% | 13,287 |
| Oct 14, 2025 | 5.76 | 5.80 | 5.64 | 5.72 | 5.72 | 2.14% | 2,402 |
| Oct 13, 2025 | 5.75 | 5.85 | 5.60 | 5.60 | 5.60 | -2.61% | 6,874 |
| Oct 10, 2025 | 5.80 | 5.84 | 5.69 | 5.75 | 5.75 | -0.69% | 6,027 |
| Oct 9, 2025 | 5.95 | 5.95 | 5.75 | 5.79 | 5.79 | -2.69% | 4,776 |
| Oct 8, 2025 | 5.77 | 5.99 | 5.77 | 5.95 | 5.95 | 3.12% | 1,613 |
| Oct 7, 2025 | 5.90 | 5.90 | 5.76 | 5.77 | 5.77 | -2.86% | 8,383 |
| Oct 6, 2025 | 5.94 | 5.97 | 5.84 | 5.94 | 5.94 | - | 8,383 |
| Oct 5, 2025 | 5.94 | 5.97 | 5.84 | 5.94 | 5.94 | - | 7,665 |
| Oct 3, 2025 | 5.80 | 5.94 | 5.79 | 5.94 | 5.94 | 2.59% | 5,520 |
| Oct 2, 2025 | 5.95 | 5.95 | 5.78 | 5.79 | 5.79 | -1.86% | 3,127 |
| Oct 1, 2025 | 5.92 | 5.94 | 5.87 | 5.90 | 5.90 | 2.43% | 8,050 |
| Sep 30, 2025 | 5.82 | 5.86 | 5.72 | 5.76 | 5.76 | 1.05% | 1,942 |
| Sep 29, 2025 | 5.70 | 5.87 | 5.70 | 5.70 | 5.70 | - | 10,638 |
| Sep 26, 2025 | 5.76 | 5.84 | 5.68 | 5.70 | 5.70 | -0.87% | 1,910 |
| Sep 25, 2025 | 5.85 | 5.86 | 5.75 | 5.75 | 5.75 | -1.71% | 3,323 |
| Sep 24, 2025 | 5.87 | 5.87 | 5.75 | 5.85 | 5.85 | -0.34% | 5,544 |
| Sep 23, 2025 | 5.80 | 5.95 | 5.76 | 5.87 | 5.87 | 2.09% | 3,905 |
| Sep 22, 2025 | 5.70 | 5.93 | 5.70 | 5.75 | 5.75 | 1.05% | 1,753 |
| Sep 19, 2025 | 5.92 | 5.93 | 5.69 | 5.69 | 5.69 | -3.23% | 6,061 |
| Sep 18, 2025 | 6.06 | 6.06 | 5.88 | 5.88 | 5.88 | -2.97% | 10,222 |
| Sep 17, 2025 | 6.20 | 6.20 | 6.00 | 6.06 | 6.06 | -3.35% | 17,072 |
| Sep 16, 2025 | 6.28 | 6.28 | 5.88 | 6.27 | 6.27 | -0.16% | 3,808 |
| Sep 15, 2025 | 6.02 | 6.28 | 5.99 | 6.28 | 6.28 | 4.49% | 9,193 |
| Sep 12, 2025 | 6.28 | 6.28 | 6.01 | 6.01 | 6.01 | -4.30% | 4,052 |
| Sep 11, 2025 | 6.20 | 6.30 | 6.10 | 6.28 | 6.28 | 1.45% | 2,880 |
| Sep 10, 2025 | 6.11 | 6.20 | 6.04 | 6.19 | 6.19 | 6.54% | 22,751 |
| Sep 9, 2025 | 5.85 | 6.13 | 5.81 | 5.81 | 5.81 | -1.19% | 1,425 |
| Sep 8, 2025 | 6.00 | 6.09 | 5.84 | 5.88 | 5.88 | -2.16% | 14,047 |
| Sep 5, 2025 | 6.03 | 6.03 | 5.84 | 6.01 | 6.01 | -0.83% | 227 |
| Sep 4, 2025 | 5.80 | 6.06 | 5.79 | 6.06 | 6.06 | 6.13% | 10,216 |
| Sep 3, 2025 | 5.86 | 6.01 | 5.70 | 5.71 | 5.71 | -2.39% | 27,878 |
| Sep 2, 2025 | 5.99 | 6.03 | 5.85 | 5.85 | 5.70 | 0.17% | 7,424 |
| Sep 1, 2025 | 5.85 | 6.05 | 5.84 | 5.84 | 5.69 | -1.35% | 3,940 |
| Aug 29, 2025 | 5.62 | 5.95 | 5.62 | 5.92 | 5.77 | 5.34% | 1,231 |