Mercury Ev-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	35.27	35.27	35.27	35.27	35.27	2.00%	5,021
Jul 2, 2026	34.58	34.58	34.58	34.58	34.58	1.98%	8,388
Jul 1, 2026	33.00	33.91	33.00	33.91	33.91	1.98%	11,851
Jun 30, 2026	33.90	33.90	33.25	33.25	33.25	-1.98%	59,634
Jun 29, 2026	33.92	33.92	33.92	33.92	33.92	-1.99%	5,547
Jun 25, 2026	36.00	36.00	34.61	34.61	34.61	-1.98%	52,780
Jun 24, 2026	35.31	35.31	35.31	35.31	35.31	1.99%	47,507
Jun 23, 2026	34.62	34.62	34.62	34.62	34.62	1.97%	20,985
Jun 22, 2026	33.95	33.95	33.95	33.95	33.95	1.98%	7,547
Jun 19, 2026	33.28	33.29	33.28	33.29	33.29	1.99%	10,467
Jun 18, 2026	32.64	32.64	32.64	32.64	32.64	2.00%	8,955
Jun 17, 2026	32.00	32.00	32.00	32.00	32.00	1.98%	34,470
Jun 16, 2026	31.38	31.38	31.38	31.38	31.38	1.98%	4,278
Jun 15, 2026	30.50	30.77	30.16	30.77	30.77	-	56,854
Jun 12, 2026	30.77	30.77	30.77	30.77	30.77	-1.98%	21,043
Jun 11, 2026	31.39	31.39	31.39	31.39	31.39	-2.00%	8,170
Jun 10, 2026	32.03	32.03	32.03	32.03	32.03	-1.99%	10,618
Jun 9, 2026	32.68	32.68	32.68	32.68	32.68	-1.98%	6,222
Jun 8, 2026	33.34	33.34	33.34	33.34	33.34	-2.00%	3,500
Jun 5, 2026	34.02	34.02	34.02	34.02	34.02	-1.99%	16,281
Jun 4, 2026	34.71	34.71	34.71	34.71	34.71	-1.98%	10,831
Jun 3, 2026	35.41	35.41	35.41	35.41	35.41	-1.99%	8,740
Jun 2, 2026	37.59	37.59	36.13	36.13	36.13	-1.98%	289,708
Jun 1, 2026	36.86	36.86	36.86	36.86	36.86	4.98%	333,434
May 29, 2026	34.75	35.11	34.00	35.11	35.11	4.99%	308,210
May 27, 2026	32.74	33.44	32.15	33.44	33.44	4.99%	260,645
May 26, 2026	30.02	31.85	30.02	31.85	31.85	4.98%	171,054
May 25, 2026	30.79	30.90	30.20	30.34	30.34	0.76%	60,415
May 22, 2026	30.60	30.60	30.00	30.11	30.11	0.13%	52,029
May 21, 2026	30.55	30.80	29.80	30.07	30.07	0.13%	50,926