BVMF:MRCK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	82.42	83.63	82.08	83.39	-	1.03%	103
Jun 26, 2026	81.25	83.03	81.18	82.54	82.54	1.29%	1,203
Jun 25, 2026	79.35	81.49	78.60	81.49	81.49	3.73%	5,535
Jun 24, 2026	79.00	79.05	78.07	78.56	78.56	3.64%	768
Jun 23, 2026	75.38	77.34	75.37	75.80	75.80	3.98%	3,781
Jun 22, 2026	74.84	74.84	72.90	72.90	72.90	-1.61%	34
Jun 19, 2026	72.37	74.09	72.37	74.09	74.09	1.42%	45
Jun 18, 2026	73.79	74.30	72.18	73.05	73.05	-1.06%	10,655
Jun 17, 2026	73.43	73.83	72.22	73.83	73.83	0.71%	151
Jun 16, 2026	73.90	73.90	72.30	73.31	73.31	0.21%	629
Jun 15, 2026	74.43	74.83	72.51	73.16	73.16	-2.47%	2,361
Jun 12, 2026	76.65	76.65	74.97	75.01	75.01	-2.14%	473
Jun 11, 2026	76.79	79.59	76.79	77.01	76.65	0.35%	207
Jun 10, 2026	77.99	77.99	75.75	76.74	76.38	-1.22%	151
Jun 9, 2026	77.11	77.97	76.04	77.69	77.33	0.99%	1,240
Jun 8, 2026	77.31	79.43	76.77	76.93	76.57	-1.27%	5,355
Jun 5, 2026	77.20	79.15	77.20	77.92	77.55	6.73%	3,625
Jun 3, 2026	73.26	73.55	72.81	73.01	72.67	0.07%	592
Jun 2, 2026	72.00	73.26	72.00	72.96	72.62	1.07%	4,015
Jun 1, 2026	74.23	74.23	71.91	72.19	71.85	-3.62%	4,170
May 29, 2026	75.80	75.94	74.81	74.90	74.55	-0.54%	2,439
May 28, 2026	77.11	77.11	75.07	75.31	74.96	-1.35%	342
May 27, 2026	75.81	77.14	75.81	76.34	75.98	0.37%	2,524
May 26, 2026	76.47	76.87	75.61	76.06	75.70	-0.83%	1,912
May 25, 2026	77.15	80.07	75.98	76.70	76.34	-0.75%	869
May 22, 2026	74.45	77.28	74.45	77.28	76.92	8.14%	10,048
May 21, 2026	70.56	72.49	70.40	71.46	71.13	1.28%	861
May 20, 2026	71.95	72.51	70.56	70.56	70.23	-1.93%	840
May 19, 2026	72.24	72.57	71.93	71.95	71.61	2.10%	2,501
May 18, 2026	70.85	70.85	69.81	70.47	70.14	-0.52%	297
May 15, 2026	73.43	73.43	70.41	70.84	70.51	-3.62%	3,581
May 14, 2026	70.44	73.50	70.30	73.50	73.16	3.10%	157
May 13, 2026	69.20	71.29	69.20	71.29	70.96	3.47%	1,478
May 12, 2026	68.51	69.57	68.22	68.90	68.58	1.32%	4,311
May 11, 2026	68.12	69.73	67.95	68.00	67.68	-0.26%	1,772
May 8, 2026	69.09	69.09	68.04	68.18	67.86	-5.11%	2,796
May 7, 2026	70.17	71.85	68.56	71.85	71.51	2.39%	1,087
May 6, 2026	70.56	70.56	69.80	70.17	69.84	0.44%	614
May 5, 2026	70.87	70.87	69.52	69.86	69.53	-0.95%	910
May 4, 2026	70.35	70.90	70.10	70.53	70.20	3.25%	3,008
Apr 30, 2026	70.40	70.40	67.51	68.31	67.99	-2.90%	3,429
Apr 29, 2026	69.42	70.35	68.00	70.35	70.02	1.34%	468
Apr 28, 2026	69.73	69.81	68.43	69.42	69.09	0.56%	20,427
Apr 27, 2026	70.35	70.35	68.78	69.03	68.71	-1.41%	1,739
Apr 24, 2026	72.49	72.49	69.92	70.02	69.69	-2.75%	3,054
Apr 23, 2026	70.43	72.05	70.29	72.00	71.66	2.23%	2,772
Apr 22, 2026	72.00	72.00	69.23	70.43	70.10	-3.19%	7,223
Apr 20, 2026	73.96	74.01	72.75	72.75	72.41	-1.80%	328
Apr 17, 2026	71.95	74.08	71.68	74.08	73.73	-1.42%	2,774
Apr 16, 2026	75.32	75.32	72.00	75.15	74.80	0.78%	1,108