Mercury Ev-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	37.21	41.60	36.70	37.15	37.15	-2.98%	166,820
Sep 30, 2026	38.95	39.23	38.07	38.29	38.29	-0.96%	6,910
Sep 29, 2026	39.48	39.48	37.42	38.66	38.66	-0.69%	26,743
Sep 28, 2026	39.66	39.89	38.60	38.93	38.93	-1.72%	28,187
Sep 25, 2026	39.84	40.20	38.48	39.61	39.61	1.85%	62,733
Sep 24, 2026	38.01	39.28	37.83	38.89	38.89	0.34%	64,605
Sep 23, 2026	39.72	40.30	38.25	38.76	38.76	-3.39%	91,404
Sep 22, 2026	39.90	41.63	39.65	40.12	40.12	0.83%	81,203
Sep 21, 2026	39.87	42.18	39.50	39.79	39.79	-0.18%	83,562
Sep 18, 2026	40.57	41.69	39.30	39.86	39.86	-3.06%	32,826
Sep 17, 2026	39.10	42.20	38.86	41.12	41.12	5.17%	142,848
Sep 16, 2026	42.49	42.49	36.68	39.10	39.10	-4.05%	100,000
Sep 15, 2026	43.45	43.95	40.63	40.75	40.75	-2.40%	179,828
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