BVMF:MRCK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	95.80	95.80	93.88	94.27	94.27	-0.61%	2,341
Sep 17, 2026	94.34	95.03	93.75	94.85	94.85	0.29%	3,924
Sep 16, 2026	92.95	94.58	92.35	94.58	94.58	1.75%	5,638
Sep 15, 2026	93.20	93.20	91.61	92.95	92.95	-0.02%	4,657
Sep 14, 2026	93.25	96.61	89.28	92.97	92.97	0.04%	9,006
Sep 11, 2026	94.86	94.86	91.98	93.30	92.93	1.86%	8,213
Sep 10, 2026	94.19	94.29	91.60	91.60	91.24	-2.75%	18,908
Sep 9, 2026	94.42	94.72	93.80	94.19	93.82	-1.80%	24,332
Sep 8, 2026	95.41	95.92	93.28	95.92	95.54	-1.15%	4,923
Sep 4, 2026	96.50	97.04	96.20	97.04	96.66	0.18%	58,676
Sep 3, 2026	96.81	97.50	95.41	96.87	96.49	0.17%	3,777
Sep 2, 2026	97.20	98.01	95.90	96.71	96.33	0.31%	569
Sep 1, 2026	96.60	96.95	95.60	96.41	96.03	0.31%	2,575
Aug 31, 2026	95.90	96.35	94.43	96.11	95.73	-0.36%	10,739
Aug 28, 2026	97.00	97.00	94.60	96.46	96.08	-4.46%	4,079
Aug 27, 2026	101.35	101.35	96.12	100.96	100.56	-0.40%	4,018
Aug 26, 2026	101.38	101.38	98.45	101.37	100.97	1.00%	742
Aug 25, 2026	94.91	100.79	94.91	100.37	99.97	3.55%	3,022
Aug 24, 2026	99.99	99.99	96.46	96.93	96.55	-2.09%	1,230
Aug 21, 2026	97.40	99.69	96.10	99.00	98.61	2.07%	12,454
Aug 20, 2026	98.92	98.92	96.48	96.99	96.61	-1.95%	6,054
Aug 19, 2026	92.41	99.27	92.41	98.92	98.53	11.82%	29,453
Aug 18, 2026	89.01	89.86	87.98	88.46	88.11	0.36%	2,632
Aug 17, 2026	88.51	88.76	87.89	88.14	87.79	-0.58%	832
Aug 14, 2026	88.62	88.83	87.34	88.65	88.30	1.04%	3,335
Aug 13, 2026	86.71	87.74	86.14	87.74	87.39	1.19%	875
Aug 12, 2026	83.98	86.88	83.40	86.71	86.37	2.86%	4,118
Aug 11, 2026	83.60	84.85	83.09	84.30	83.97	0.84%	1,994
Aug 10, 2026	82.15	83.86	81.44	83.60	83.27	2.64%	3,589
Aug 7, 2026	81.77	81.84	80.89	81.45	81.13	-0.39%	84
Aug 6, 2026	83.12	83.12	81.61	81.77	81.45	-0.60%	512
Aug 5, 2026	82.72	83.85	81.95	82.26	81.94	4.66%	1,228
Aug 4, 2026	81.96	82.82	78.60	78.60	78.29	-3.18%	1,301
Aug 3, 2026	83.15	83.22	80.71	81.18	80.86	-2.22%	1,831
Jul 31, 2026	83.00	83.25	82.70	83.02	82.69	0.75%	30
Jul 30, 2026	82.81	82.81	80.90	82.40	82.07	-0.50%	968
Jul 29, 2026	83.85	84.40	82.76	82.81	82.48	-1.93%	2,532
Jul 28, 2026	84.58	86.41	84.00	84.44	84.11	0.90%	372
Jul 27, 2026	84.57	84.57	83.69	83.69	83.36	0.36%	77
Jul 24, 2026	83.72	83.72	82.91	83.39	83.06	0.60%	3,969
Jul 23, 2026	81.36	83.25	81.35	82.89	82.56	2.88%	3,392
Jul 22, 2026	79.93	81.44	79.93	80.57	80.25	0.88%	920
Jul 21, 2026	79.00	79.89	79.00	79.87	79.55	0.67%	32
Jul 20, 2026	81.19	81.40	79.14	79.34	79.03	-2.03%	557
Jul 17, 2026	82.64	84.37	80.98	80.98	80.66	0.35%	8,366
Jul 16, 2026	79.19	82.27	79.19	80.70	80.38	2.59%	818
Jul 15, 2026	78.73	79.14	78.00	78.66	78.35	2.82%	1,795
Jul 14, 2026	79.54	79.54	76.30	76.50	76.20	-3.82%	2,252
Jul 13, 2026	78.73	79.82	78.66	79.54	79.23	-1.05%	2,575
Jul 10, 2026	80.29	80.38	78.39	80.38	80.06	0.70%	356