Mercury NZ Limited (ASX:MCY)
Australia · Delayed Price · Currency is AUD 5.45
0.00 (0.00%)
Oct 19, 2026, 3:48 PM AEST
ASX:MCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 5.72 | 5.72 | 5.52 | 5.65 | 5.48 | -1.40% | 2,293 |
| Aug 28, 2026 | 5.74 | 5.74 | 5.62 | 5.73 | 5.56 | 0.35% | 3,408 |
| Aug 27, 2026 | 5.75 | 5.77 | 5.65 | 5.71 | 5.54 | -1.38% | 860 |
| Aug 26, 2026 | 5.71 | 5.84 | 5.71 | 5.79 | 5.62 | 1.40% | 5,204 |
| Aug 25, 2026 | 5.73 | 5.82 | 5.69 | 5.71 | 5.54 | -1.21% | 1,490 |
| Aug 24, 2026 | 5.93 | 5.93 | 5.75 | 5.78 | 5.61 | -2.53% | 2,147 |
| Aug 21, 2026 | 5.85 | 5.93 | 5.82 | 5.93 | 5.75 | 1.37% | 5,844 |
| Aug 20, 2026 | 5.81 | 5.90 | 5.81 | 5.85 | 5.68 | 1.92% | 12,681 |
| Aug 19, 2026 | 5.64 | 5.77 | 5.64 | 5.74 | 5.57 | 4.36% | 2,781 |
| Aug 18, 2026 | 5.50 | 5.69 | 5.50 | 5.50 | 5.34 | -0.36% | 19,257 |
| Aug 17, 2026 | 5.47 | 5.55 | 5.40 | 5.52 | 5.36 | 0.91% | 7,069 |
| Aug 14, 2026 | 5.39 | 5.47 | 5.37 | 5.47 | 5.31 | 1.48% | 2,562 |
| Aug 13, 2026 | 5.45 | 5.50 | 5.39 | 5.39 | 5.23 | - | 3,119 |
| Aug 12, 2026 | 5.41 | 5.44 | 5.39 | 5.39 | 5.23 | -3.23% | 1,312 |
| Aug 11, 2026 | 5.56 | 5.57 | 5.40 | 5.57 | 5.40 | 0.36% | 12,051 |