Merino & Co. Limited (ASX:MNC)
Australia · Delayed Price · Currency is AUD 0.1200
+0.0050 (4.35%)
At close: Jun 2, 2026
Merino & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 25,173 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 120 |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 88 |
| May 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 25,963 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,076 |
| May 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 9,151 |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.90% | 3,559 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 10,176 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 4,000 |
| May 14, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 26,162 |
| May 13, 2026 | 0.20 | 0.22 | 0.17 | 0.17 | 0.17 | -17.50% | 66,785 |
| May 12, 2026 | 0.16 | 0.27 | 0.16 | 0.20 | 0.20 | 33.33% | 381,217 |
| May 11, 2026 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 20.00% | 241,872 |
| May 8, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -3.85% | 31,365 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 124 |
| May 6, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 5,785 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 15,133 |
| May 4, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 38.89% | 59,320 |
| Apr 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 646 |
| Apr 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,814 |
| Apr 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 2,515 |
| Apr 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 82 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 1,098 |
| Apr 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,870 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 10,000 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,728 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 23.53% | 27,272 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -29.17% | 11,566 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 273 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 835 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 19,000 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,360 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 4,636 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 125 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 2,709 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 9,273 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.11% | 20,522 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 727 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 924 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,500 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 28,091 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 2,000 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 3,355 |
| Jan 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.79% | 12,901 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 76 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 16.00% | 502 |
| Dec 9, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | - | 7,268 |