Mercury NZ Limited (ASX:MCY)
Australia · Delayed Price · Currency is AUD 5.31
+0.04 (0.76%)
Nov 9, 2026, 11:02 AM AEDT
ASX:MCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.37 | 5.39 | 5.31 | 5.31 | 5.31 | 0.76% | 392 |
| Nov 6, 2026 | 5.40 | 5.40 | 5.27 | 5.27 | 5.27 | -2.41% | 535 |
| Nov 5, 2026 | 5.29 | 5.44 | 5.29 | 5.40 | 5.40 | 2.47% | 1,348 |
| Nov 4, 2026 | 5.30 | 5.39 | 5.27 | 5.27 | 5.27 | -1.13% | 5,513 |
| Nov 3, 2026 | 5.48 | 5.48 | 5.26 | 5.33 | 5.33 | -1.11% | 6,979 |
| Nov 2, 2026 | 5.40 | 5.41 | 5.36 | 5.39 | 5.39 | 1.51% | 269 |
| Oct 30, 2026 | 5.42 | 5.43 | 5.29 | 5.31 | 5.31 | -3.10% | 10,736 |
| Oct 29, 2026 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 2.53% | 96 |
| Oct 28, 2026 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | -2.11% | 14,008 |
| Oct 27, 2026 | 5.47 | 5.50 | 5.40 | 5.46 | 5.46 | 0.37% | 13,881 |
| Oct 26, 2026 | 5.36 | 5.49 | 5.36 | 5.44 | 5.44 | -2.33% | 937 |
| Oct 23, 2026 | 5.58 | 5.58 | 5.42 | 5.57 | 5.57 | -0.18% | 2,370 |
| Oct 22, 2026 | 5.40 | 5.58 | 5.39 | 5.58 | 5.58 | 4.10% | 764 |
| Oct 21, 2026 | 5.39 | 5.48 | 5.35 | 5.36 | 5.36 | 0.19% | 735 |
| Oct 20, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 6,558 |
| Oct 19, 2026 | 5.43 | 5.46 | 5.42 | 5.45 | 5.45 | - | 157 |
| Oct 16, 2026 | 5.51 | 5.51 | 5.40 | 5.45 | 5.45 | 0.74% | 4,753 |
| Oct 15, 2026 | 5.40 | 5.51 | 5.35 | 5.41 | 5.41 | 1.12% | 1,002 |
| Oct 14, 2026 | 5.41 | 5.43 | 5.31 | 5.35 | 5.35 | -0.19% | 7,421 |
| Oct 13, 2026 | 5.36 | 5.42 | 5.34 | 5.36 | 5.36 | - | 6,168 |
| Oct 12, 2026 | 5.55 | 5.55 | 5.36 | 5.36 | 5.36 | -4.29% | 1,401 |
| Oct 9, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 5.26% | 1,607 |
| Oct 8, 2026 | 5.32 | 5.45 | 5.32 | 5.32 | 5.32 | - | 14,191 |
| Oct 7, 2026 | 5.56 | 5.56 | 5.32 | 5.32 | 5.32 | -1.85% | 10,509 |
| Oct 6, 2026 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | -0.73% | 2,784 |
| Oct 5, 2026 | 5.56 | 5.56 | 5.46 | 5.46 | 5.46 | -1.80% | 1,043 |
| Oct 2, 2026 | 5.65 | 5.65 | 5.51 | 5.56 | 5.56 | -1.59% | 1,473 |
| Oct 1, 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | 3.67% | 2,962 |
| Sep 30, 2026 | 5.45 | 5.65 | 5.45 | 5.45 | 5.45 | -0.18% | 1,666 |
| Sep 29, 2026 | 5.51 | 5.63 | 5.46 | 5.46 | 5.46 | -0.91% | 19,180 |
| Sep 28, 2026 | 5.36 | 5.63 | 5.36 | 5.51 | 5.51 | 2.80% | 1,437 |
| Sep 25, 2026 | 5.51 | 5.55 | 5.32 | 5.36 | 5.36 | -0.92% | 1,874 |
| Sep 24, 2026 | 5.31 | 5.58 | 5.31 | 5.41 | 5.41 | 2.08% | 2,715 |
| Sep 23, 2026 | 5.50 | 5.59 | 5.30 | 5.30 | 5.30 | -3.64% | 974 |
| Sep 22, 2026 | 5.55 | 5.62 | 5.50 | 5.50 | 5.50 | - | 5,990 |
| Sep 21, 2026 | 5.60 | 5.63 | 5.50 | 5.50 | 5.50 | -1.79% | 5,057 |
| Sep 18, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 5.66% | 5,356 |
| Sep 17, 2026 | 5.41 | 5.48 | 5.30 | 5.30 | 5.30 | -2.03% | 5,012 |
| Sep 16, 2026 | 5.28 | 5.41 | 5.28 | 5.41 | 5.41 | 3.05% | 13,380 |
| Sep 15, 2026 | 5.26 | 5.35 | 4.96 | 5.25 | 5.25 | -0.94% | 10,433 |
| Sep 14, 2026 | 5.43 | 5.43 | 5.27 | 5.30 | 5.30 | -1.30% | 4,701 |
| Sep 11, 2026 | 5.42 | 5.45 | 5.36 | 5.37 | 5.37 | -3.59% | 2,892 |
| Sep 10, 2026 | 5.33 | 5.57 | 5.33 | 5.57 | 5.57 | 4.50% | 1,672 |
| Sep 9, 2026 | 5.39 | 5.42 | 5.30 | 5.33 | 5.33 | -1.30% | 14,626 |
| Sep 8, 2026 | 5.46 | 5.50 | 5.39 | 5.40 | 5.40 | 0.93% | 2,681 |
| Sep 7, 2026 | 5.46 | 5.52 | 5.35 | 5.35 | 5.35 | -1.65% | 7,445 |
| Sep 4, 2026 | 5.49 | 5.49 | 5.42 | 5.44 | 5.44 | -0.91% | 4,877 |
| Sep 3, 2026 | 5.48 | 5.49 | 5.45 | 5.49 | 5.49 | 2.62% | 5,620 |
| Sep 2, 2026 | 5.54 | 5.59 | 5.35 | 5.35 | 5.35 | -0.46% | 10,478 |
| Sep 1, 2026 | 5.56 | 5.59 | 5.52 | 5.54 | 5.37 | -1.95% | 2,900 |