A3 Mercados Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.11	2.11	2.11	2.11	2.11	-1.40%	46
Feb 25, 2026	2.16	2.16	2.14	2.14	2.14	3.88%	200
Feb 20, 2026	2.06	2.06	2.06	2.06	2.06	-3.29%	24
Feb 18, 2026	2.13	2.13	2.13	2.13	2.13	-2.29%	100
Feb 13, 2026	2.18	2.18	2.18	2.18	2.18	-3.96%	700
Feb 12, 2026	2.27	2.27	2.27	2.27	2.27	0.44%	31
Feb 11, 2026	2.25	2.26	2.25	2.26	2.26	-5.44%	350
Feb 10, 2026	2.32	2.39	2.32	2.39	2.39	4.14%	1,446
Feb 6, 2026	2.26	2.30	2.26	2.30	2.30	4.32%	295
Feb 5, 2026	2.20	2.20	2.20	2.20	2.20	-2.44%	80
Feb 4, 2026	2.26	2.26	2.26	2.26	2.26	3.44%	40
Feb 3, 2026	2.27	2.27	2.18	2.18	2.18	-4.80%	2,677
Feb 2, 2026	2.25	2.34	2.25	2.29	2.29	3.15%	228
Jan 30, 2026	2.22	2.22	2.22	2.22	2.22	-7.11%	90
Jan 29, 2026	2.39	2.39	2.39	2.39	2.39	1.27%	86
Jan 28, 2026	2.43	2.50	2.32	2.36	2.36	1.72%	8,653
Jan 27, 2026	2.36	2.39	2.31	2.32	2.32	0.87%	463
Jan 26, 2026	2.28	2.30	2.28	2.30	2.30	4.55%	3,098
Jan 23, 2026	2.20	2.20	2.20	2.20	2.20	-3.51%	475
Jan 22, 2026	2.28	2.28	2.23	2.28	2.28	0.44%	67,620
Jan 21, 2026	2.24	2.29	2.24	2.27	2.27	5.58%	264
Jan 20, 2026	2.15	2.15	2.15	2.15	2.15	-4.87%	123
Jan 19, 2026	2.16	2.26	2.16	2.26	2.26	1.57%	82
Jan 16, 2026	2.23	2.23	2.23	2.23	2.23	-	200
Jan 15, 2026	2.23	2.23	2.23	2.23	2.23	-2.63%	80
Jan 14, 2026	2.24	2.30	2.22	2.29	2.29	2.93%	4,517
Jan 13, 2026	2.21	2.22	2.21	2.22	2.22	1.14%	49
Jan 12, 2026	2.21	2.30	2.20	2.20	2.20	1.62%	3,055
Jan 9, 2026	2.18	2.18	2.16	2.16	2.16	-0.46%	108
Jan 8, 2026	2.17	2.17	2.17	2.17	2.17	-1.59%	396
Jan 7, 2026	2.21	2.21	2.21	2.21	2.21	-1.78%	100
Jan 6, 2026	2.25	2.25	2.25	2.25	2.25	-0.66%	200
Jan 5, 2026	2.16	2.26	2.16	2.26	2.26	4.39%	168
Jan 2, 2026	2.20	2.20	2.15	2.17	2.17	-0.69%	877
Dec 30, 2025	2.18	2.18	2.18	2.18	2.18	1.40%	61
Dec 29, 2025	2.21	2.21	2.15	2.15	2.15	-2.27%	513
Dec 26, 2025	2.26	2.26	2.18	2.20	2.20	5.77%	2,158
Dec 23, 2025	2.12	2.13	2.08	2.08	2.08	-0.24%	6,414
Dec 22, 2025	2.08	2.09	2.08	2.09	2.09	-3.70%	320
Dec 19, 2025	2.17	2.17	2.17	2.17	2.17	-1.59%	200
Dec 17, 2025	2.20	2.20	2.20	2.20	2.20	-	213
Dec 16, 2025	2.20	2.20	2.20	2.20	2.20	-5.98%	8
Dec 15, 2025	2.34	2.39	2.34	2.34	2.34	-	4,273
Dec 12, 2025	2.30	2.34	2.30	2.34	2.34	4.00%	113
Dec 11, 2025	2.25	2.25	2.25	2.25	2.25	-3.85%	89
Dec 10, 2025	2.30	2.38	2.30	2.34	2.34	2.86%	1,213
Dec 9, 2025	2.27	2.28	2.22	2.28	2.28	0.22%	758
Dec 5, 2025	2.30	2.30	2.26	2.27	2.27	0.89%	6,193
Dec 4, 2025	2.26	2.26	2.23	2.25	2.25	4.65%	762
Dec 3, 2025	2.11	2.21	2.10	2.15	2.15	-2.27%	6,180