Mercury Ev-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	31.60	31.60	30.00	30.94	30.94	-0.93%	165,106
May 7, 2026	32.20	32.20	31.15	31.23	31.23	-1.23%	155,036
May 6, 2026	32.75	32.75	31.11	31.62	31.62	0.38%	87,890
May 5, 2026	32.00	32.74	31.02	31.50	31.50	-0.35%	60,532
May 4, 2026	31.41	32.89	30.20	31.61	31.61	0.64%	144,048
Apr 30, 2026	30.60	32.99	30.60	31.41	31.41	-1.51%	140,926
Apr 29, 2026	32.00	32.10	31.00	31.89	31.89	-0.03%	98,677
Apr 28, 2026	31.90	32.75	31.56	31.90	31.90	-2.06%	135,064
Apr 27, 2026	32.20	34.00	31.90	32.57	32.57	-2.37%	164,417
Apr 24, 2026	33.66	33.95	32.70	33.36	33.36	-2.71%	125,975
Apr 23, 2026	34.10	35.60	33.19	34.29	34.29	-1.83%	191,085
Apr 22, 2026	35.90	35.90	34.10	34.93	34.93	-0.26%	159,724
Apr 21, 2026	35.59	35.99	34.90	35.02	35.02	2.04%	281,129
Apr 20, 2026	35.70	36.74	34.00	34.32	34.32	-3.02%	497,810
Apr 17, 2026	35.46	35.46	33.25	35.39	35.39	4.77%	887,268
Apr 16, 2026	34.62	34.62	32.00	33.78	33.78	2.43%	757,807
Apr 15, 2026	32.50	32.98	32.20	32.98	32.98	5.00%	156,845
Apr 13, 2026	32.00	32.49	30.27	31.41	31.41	-1.20%	444,719
Apr 10, 2026	32.83	32.83	30.26	31.79	31.79	1.66%	1,170,603
Apr 9, 2026	31.27	31.27	31.27	31.27	31.27	4.97%	67,935
Apr 8, 2026	29.79	29.79	29.79	29.79	29.79	4.97%	41,461
Apr 7, 2026	27.50	28.38	26.00	28.38	28.38	4.99%	1,109,005
Apr 6, 2026	27.04	27.04	25.70	27.03	27.03	9.92%	1,168,620
Apr 2, 2026	24.40	24.59	23.06	24.59	24.59	9.97%	158,716
Apr 1, 2026	22.00	22.36	21.20	22.36	22.36	9.99%	60,908
Mar 30, 2026	24.00	24.01	20.00	20.33	20.33	-16.16%	839,823
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