Mercury Ev-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	34.10	35.00	32.35	32.54	32.54	-4.52%	559,822
Jan 12, 2026	35.00	35.43	33.50	34.08	34.08	-1.98%	203,487
Jan 9, 2026	36.94	36.94	34.47	34.77	34.77	-3.17%	173,849
Jan 8, 2026	36.25	36.87	35.75	35.91	35.91	-1.94%	185,640
Jan 7, 2026	36.90	37.09	36.50	36.62	36.62	-0.76%	130,362
Jan 6, 2026	37.00	37.83	36.75	36.90	36.90	0.19%	88,966
Jan 5, 2026	37.00	37.26	36.50	36.83	36.83	-0.51%	126,815
Jan 2, 2026	37.47	37.60	36.50	37.02	37.02	0.05%	164,464
Jan 1, 2026	36.96	37.40	36.90	37.00	37.00	-0.03%	69,065
Dec 31, 2025	37.34	37.40	36.87	37.01	37.01	-0.13%	199,643
Dec 30, 2025	37.11	37.64	36.25	37.06	37.06	0.16%	180,838
Dec 29, 2025	38.70	38.70	36.00	37.00	37.00	-4.42%	371,980
Dec 26, 2025	40.30	40.45	38.37	38.71	38.71	-1.95%	178,874
Dec 24, 2025	39.50	40.48	38.80	39.48	39.48	0.18%	308,211
Dec 23, 2025	38.99	39.90	38.12	39.41	39.41	1.73%	204,333
Dec 22, 2025	39.32	39.32	37.79	38.74	38.74	0.47%	175,428
Dec 19, 2025	38.08	40.31	38.01	38.56	38.56	0.78%	205,241
Dec 18, 2025	38.81	38.98	38.00	38.26	38.26	-1.42%	68,754
Dec 17, 2025	40.43	40.43	38.20	38.81	38.81	-2.22%	90,208
Dec 16, 2025	39.27	40.45	38.77	39.69	39.69	2.32%	193,352
Dec 15, 2025	39.49	39.65	38.02	38.79	38.79	1.44%	123,617
Dec 12, 2025	38.18	38.74	37.02	38.24	38.24	0.16%	106,212
Dec 11, 2025	38.65	38.65	37.40	38.18	38.18	0.66%	57,561
Dec 10, 2025	38.39	38.48	37.55	37.93	37.93	0.58%	66,797
Dec 9, 2025	37.70	38.50	36.90	37.71	37.71	1.23%	140,133
Dec 8, 2025	38.65	38.65	36.00	37.25	37.25	-1.72%	144,170
Dec 5, 2025	38.00	38.43	37.20	37.90	37.90	-0.39%	97,174
Dec 4, 2025	38.72	38.98	37.90	38.05	38.05	-0.99%	1,309,671