Mercury Ev-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	42.19	44.00	40.90	41.75	41.75	1.11%	399,517
Sep 10, 2026	38.49	41.29	37.81	41.29	41.29	9.99%	521,823
Sep 9, 2026	38.96	39.09	37.39	37.54	37.54	-2.01%	212,300
Sep 8, 2026	36.70	38.70	36.69	38.31	38.31	2.30%	79,575
Sep 7, 2026	37.42	37.85	36.30	37.45	37.45	2.07%	31,450
Sep 4, 2026	36.58	37.74	36.12	36.69	36.69	-1.21%	19,174
Sep 3, 2026	37.75	37.95	36.21	37.14	37.14	1.17%	37,783
Sep 2, 2026	37.28	37.28	36.00	36.71	36.71	-1.05%	21,033
Sep 1, 2026	38.80	39.52	36.30	37.10	37.10	-4.70%	70,748
Aug 31, 2026	36.11	39.92	36.11	38.93	38.93	0.62%	31,338
Aug 28, 2026	38.43	39.59	38.43	38.69	38.69	-0.44%	16,362
Aug 27, 2026	38.08	41.00	38.08	38.86	38.86	-	31,195
Aug 26, 2026	38.95	39.00	37.42	38.86	38.86	4.52%	12,511
Aug 25, 2026	39.99	39.99	35.91	37.18	37.18	-4.98%	21,919
Aug 24, 2026	40.00	40.38	38.98	39.13	39.13	-1.39%	44,464
Aug 21, 2026	40.49	41.56	39.20	39.68	39.68	0.03%	120,707
Aug 20, 2026	38.00	41.36	37.75	39.67	39.67	5.51%	151,160
Aug 19, 2026	34.87	38.00	34.81	37.60	37.60	6.36%	134,947
Aug 18, 2026	35.01	35.99	34.90	35.35	35.35	-0.70%	77,832
Aug 17, 2026	36.10	36.38	35.36	35.60	35.60	-1.36%	76,048
Aug 14, 2026	34.11	38.05	34.11	36.09	36.09	4.04%	83,164
Aug 13, 2026	35.48	35.48	34.39	34.69	34.69	-0.66%	12,834
Aug 12, 2026	34.99	35.22	34.42	34.92	34.92	0.58%	24,175
Aug 11, 2026	34.05	35.44	34.05	34.72	34.72	0.26%	19,190
Aug 10, 2026	34.06	37.00	34.06	34.63	34.63	-1.45%	133,061
Aug 7, 2026	35.07	38.80	34.54	35.14	35.14	-0.48%	55,721
Aug 6, 2026	35.98	35.98	34.80	35.31	35.31	0.37%	15,650
Aug 5, 2026	36.60	36.60	34.60	35.18	35.18	-2.20%	134,753
Aug 4, 2026	35.59	36.38	34.00	35.97	35.97	2.10%	64,783
Aug 3, 2026	35.41	35.60	34.00	35.23	35.23	0.46%	21,757
Jul 31, 2026	35.59	35.78	34.66	35.07	35.07	-2.04%	24,148
Jul 30, 2026	35.30	35.97	35.26	35.80	35.80	0.48%	10,073
Jul 29, 2026	35.50	37.60	35.50	35.63	35.63	-1.03%	71,827
Jul 28, 2026	35.05	36.25	35.05	36.00	36.00	0.06%	49,632
Jul 27, 2026	35.56	36.60	35.00	35.98	35.98	3.21%	59,884
Jul 24, 2026	35.58	35.58	34.10	34.86	34.86	-1.13%	20,342
Jul 23, 2026	35.00	35.98	34.50	35.26	35.26	-0.09%	24,911
Jul 22, 2026	35.99	36.60	35.25	35.29	35.29	0.03%	43,118
Jul 21, 2026	34.20	36.60	34.15	35.28	35.28	-1.01%	17,455
Jul 20, 2026	35.88	36.74	35.10	35.64	35.64	-0.67%	26,054
Jul 17, 2026	37.39	37.39	35.00	35.88	35.88	-0.33%	14,679
Jul 16, 2026	35.21	36.30	35.00	36.00	36.00	0.11%	52,146
Jul 15, 2026	36.50	36.59	35.12	35.96	35.96	0.50%	32,776
Jul 14, 2026	35.90	36.00	35.00	35.78	35.78	-0.03%	9,426
Jul 13, 2026	35.40	37.30	34.51	35.79	35.79	0.59%	38,897
Jul 10, 2026	36.29	36.29	34.51	35.58	35.58	-0.81%	19,702
Jul 9, 2026	33.46	36.50	33.46	35.87	35.87	3.16%	23,726
Jul 8, 2026	34.32	35.90	33.66	34.77	34.77	-1.42%	38,222
Jul 7, 2026	38.50	38.75	35.18	35.27	35.27	-4.75%	104,399
Jul 6, 2026	35.98	37.03	33.52	37.03	37.03	4.99%	113,767