Mercury Ev-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.80	28.80	23.80	24.25	24.25	-14.01%	899,818
Mar 25, 2026	29.64	29.64	28.05	28.20	28.20	-2.19%	750,666
Mar 24, 2026	29.25	29.70	28.70	28.83	28.83	-0.35%	343,257
Mar 23, 2026	30.20	30.44	28.75	28.93	28.93	-3.92%	320,647
Mar 20, 2026	30.52	31.30	29.95	30.11	30.11	-1.67%	247,811
Mar 19, 2026	31.34	32.20	30.20	30.62	30.62	-1.29%	223,143
Mar 18, 2026	31.25	31.79	30.79	31.02	31.02	0.55%	197,459
Mar 17, 2026	31.50	32.80	30.25	30.85	30.85	-0.06%	323,834
Mar 16, 2026	32.00	32.03	30.75	30.87	30.87	-3.41%	262,997
Mar 13, 2026	32.00	32.96	31.10	31.96	31.96	-0.06%	146,634
Mar 12, 2026	32.00	32.23	31.15	31.98	31.98	-0.16%	173,461
Mar 11, 2026	32.99	33.20	31.50	32.03	32.03	-0.96%	279,754
Mar 10, 2026	33.20	33.20	32.15	32.34	32.34	0.90%	115,244
Mar 9, 2026	29.67	33.24	29.67	32.05	32.05	0.53%	349,688
Mar 6, 2026	32.00	33.45	31.50	31.88	31.88	-1.21%	153,328
Mar 5, 2026	32.70	35.00	32.00	32.27	32.27	-1.31%	165,896
Mar 4, 2026	31.49	33.59	31.17	32.70	32.70	3.09%	305,812
Mar 2, 2026	30.60	32.85	30.60	31.72	31.72	-3.44%	383,855
Feb 27, 2026	32.84	33.75	32.21	32.85	32.85	0.03%	269,950
Feb 26, 2026	34.77	35.50	32.68	32.84	32.84	-3.67%	273,486
Feb 25, 2026	32.72	35.55	32.72	34.09	34.09	4.19%	246,214
Feb 24, 2026	34.64	34.64	32.00	32.72	32.72	-3.88%	236,860
Feb 23, 2026	35.05	36.00	33.62	34.04	34.04	-3.51%	157,501
Feb 20, 2026	36.60	37.85	34.99	35.28	35.28	-5.44%	314,106
Feb 19, 2026	37.78	39.15	36.11	37.31	37.31	-1.22%	335,918
Feb 18, 2026	37.98	38.29	37.20	37.77	37.77	0.72%	121,905
Feb 17, 2026	37.85	38.00	36.80	37.50	37.50	1.52%	133,954
Feb 16, 2026	36.90	37.43	36.71	36.94	36.94	-0.22%	157,206
Feb 13, 2026	38.10	38.11	36.80	37.02	37.02	-5.54%	289,045
Feb 12, 2026	38.90	39.80	38.45	39.19	39.19	2.08%	155,394
Feb 11, 2026	38.60	39.00	38.01	38.39	38.39	-0.52%	232,536
Feb 10, 2026	39.77	40.90	37.92	38.59	38.59	-2.35%	409,781
Feb 9, 2026	39.79	40.15	38.35	39.52	39.52	1.31%	374,141
Feb 6, 2026	40.49	40.85	38.00	39.01	39.01	-2.08%	326,645
Feb 5, 2026	40.49	41.01	39.11	39.84	39.84	0.35%	237,657
Feb 4, 2026	40.00	41.55	39.02	39.70	39.70	4.61%	687,806
Feb 3, 2026	40.00	40.08	37.20	37.95	37.95	1.91%	161,922
Feb 2, 2026	38.97	38.97	36.20	37.24	37.24	-1.90%	130,539
Feb 1, 2026	39.50	39.98	37.15	37.96	37.96	0.26%	278,448
Jan 30, 2026	39.39	39.39	37.50	37.86	37.86	-5.23%	463,321
Jan 29, 2026	41.40	42.79	39.30	39.95	39.95	-1.09%	768,627
Jan 28, 2026	41.55	45.00	37.50	40.39	40.39	-0.86%	2,846,725
Jan 27, 2026	39.89	41.53	38.10	40.74	40.74	12.29%	1,777,475
Jan 23, 2026	33.00	36.55	32.32	36.28	36.28	14.81%	1,276,658
Jan 22, 2026	30.00	32.50	30.00	31.60	31.60	5.05%	308,837
Jan 21, 2026	30.03	31.47	29.95	30.08	30.08	-3.31%	206,638
Jan 20, 2026	31.91	32.29	31.00	31.11	31.11	-2.93%	227,499
Jan 19, 2026	32.80	32.80	31.98	32.05	32.05	-2.49%	197,978
Jan 16, 2026	33.60	34.00	32.01	32.87	32.87	-0.81%	692,155
Jan 14, 2026	32.37	33.98	32.35	33.14	33.14	1.84%	290,844