Mercury Ev-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	30.10	30.87	29.50	29.74	29.74	0.10%	35,449
Nov 8, 2026	30.54	32.09	28.52	29.71	29.71	-2.69%	124,163
Nov 6, 2026	32.48	32.48	30.40	30.53	30.53	-1.90%	22,587
Nov 5, 2026	34.99	34.99	30.80	31.12	31.12	-2.05%	87,891
Nov 4, 2026	33.00	33.28	31.67	31.77	31.77	-2.81%	33,567
Nov 3, 2026	33.00	33.00	32.09	32.69	32.69	1.84%	19,827
Nov 2, 2026	31.07	32.66	30.26	32.10	32.10	0.25%	20,993
Oct 30, 2026	32.21	33.99	31.50	32.02	32.02	-3.70%	16,096
Oct 29, 2026	32.10	33.95	32.10	33.25	33.25	0.27%	13,208
Oct 28, 2026	33.14	34.00	32.00	33.16	33.16	-1.95%	22,825
Oct 27, 2026	33.89	34.64	31.82	33.82	33.82	7.54%	42,923
Oct 26, 2026	31.85	32.00	30.00	31.45	31.45	-0.54%	31,084
Oct 23, 2026	35.97	35.97	30.80	31.62	31.62	-5.86%	20,702
Oct 22, 2026	36.39	36.39	32.85	33.59	33.59	-2.95%	27,911
Oct 21, 2026	34.21	36.97	33.60	34.61	34.61	-4.94%	55,160
Oct 19, 2026	36.50	37.18	35.99	36.41	36.41	-0.44%	13,307
Oct 16, 2026	37.09	37.09	35.92	36.57	36.57	1.30%	10,675
Oct 15, 2026	36.60	37.50	35.90	36.10	36.10	-1.77%	32,049
Oct 14, 2026	36.51	37.24	36.49	36.75	36.75	0.35%	5,179
Oct 13, 2026	34.50	37.50	34.50	36.62	36.62	-1.19%	9,471
Oct 12, 2026	37.89	37.89	36.90	37.06	37.06	0.41%	12,916
Oct 9, 2026	36.06	37.42	36.06	36.91	36.91	1.21%	46,005
Oct 8, 2026	36.60	38.50	36.40	36.47	36.47	-3.93%	51,294
Oct 7, 2026	36.11	38.90	36.11	37.96	37.96	2.46%	57,765
Oct 6, 2026	37.01	37.69	36.76	37.05	37.05	0.79%	14,623
Oct 5, 2026	37.35	37.85	36.54	36.76	36.76	-1.05%	33,864
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