Mercury Ev-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	30.24	30.96	29.52	30.03	30.03	-0.76%	37,917
May 19, 2026	30.49	30.52	29.50	30.26	30.26	-0.82%	57,780
May 18, 2026	30.37	30.76	29.20	30.51	30.51	0.46%	64,868
May 15, 2026	29.30	30.69	29.01	30.37	30.37	3.65%	118,807
May 14, 2026	29.00	29.60	29.00	29.30	29.30	0.34%	81,600
May 13, 2026	29.51	29.94	28.51	29.20	29.20	-1.82%	87,317
May 12, 2026	30.95	30.95	29.53	29.74	29.74	-3.82%	93,393
May 11, 2026	30.24	31.00	30.03	30.92	30.92	-0.06%	107,718
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