BVMF:MRCK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	77.11	77.97	76.04	77.69	77.69	0.99%	1,240
Jun 8, 2026	77.31	79.43	76.77	76.93	76.93	-1.27%	6,355
Jun 5, 2026	77.20	79.15	77.20	77.92	77.92	6.73%	3,625
Jun 3, 2026	73.26	73.55	72.81	73.01	73.01	0.07%	592
Jun 2, 2026	72.00	73.26	72.00	72.96	72.96	1.07%	4,015
Jun 1, 2026	74.23	74.23	71.91	72.19	72.19	-3.62%	4,170
May 29, 2026	75.80	75.94	74.81	74.90	74.90	-0.54%	2,439
May 28, 2026	77.11	77.11	75.07	75.31	75.31	-1.35%	342
May 27, 2026	75.81	77.14	75.81	76.34	76.34	0.37%	2,524
May 26, 2026	76.47	76.87	75.61	76.06	76.06	-0.83%	1,912
May 25, 2026	77.15	80.07	75.98	76.70	76.70	-0.75%	869
May 22, 2026	74.45	77.28	74.45	77.28	77.28	8.14%	10,048
May 21, 2026	70.56	72.49	70.40	71.46	71.46	1.28%	861
May 20, 2026	71.95	72.51	70.56	70.56	70.56	-1.93%	840
May 19, 2026	72.24	72.57	71.93	71.95	71.95	2.10%	2,501
May 18, 2026	70.85	70.85	69.81	70.47	70.47	-0.52%	297
May 15, 2026	73.43	73.43	70.41	70.84	70.84	-3.62%	3,581
May 14, 2026	70.44	73.50	70.30	73.50	73.50	3.10%	157
May 13, 2026	69.20	71.29	69.20	71.29	71.29	3.47%	1,478
May 12, 2026	68.51	69.57	68.22	68.90	68.90	1.32%	4,311
May 11, 2026	68.12	69.73	67.95	68.00	68.00	-0.26%	1,772
May 8, 2026	69.09	69.09	68.04	68.18	68.18	-5.11%	2,796
May 7, 2026	70.17	71.85	68.56	71.85	71.85	2.39%	1,087
May 6, 2026	70.56	70.56	69.80	70.17	70.17	0.44%	614
May 5, 2026	70.87	70.87	69.52	69.86	69.86	-0.95%	910
May 4, 2026	70.35	70.90	70.10	70.53	70.53	3.25%	3,008
Apr 30, 2026	70.40	70.40	67.51	68.31	68.31	-2.90%	3,429
Apr 29, 2026	69.42	70.35	68.00	70.35	70.35	1.34%	468
Apr 28, 2026	69.73	69.81	68.43	69.42	69.42	0.56%	20,427
Apr 27, 2026	70.35	70.35	68.78	69.03	69.03	-1.41%	1,739
Apr 24, 2026	72.49	72.49	69.92	70.02	70.02	-2.75%	3,054
Apr 23, 2026	70.43	72.05	70.29	72.00	72.00	2.23%	2,772
Apr 22, 2026	72.00	72.00	69.23	70.43	70.43	-3.19%	7,223
Apr 20, 2026	73.96	74.01	72.75	72.75	72.75	-1.80%	328
Apr 17, 2026	71.95	74.08	71.68	74.08	74.08	-1.42%	2,774
Apr 16, 2026	75.32	75.32	72.00	75.15	75.15	0.78%	1,108
Apr 15, 2026	75.23	75.23	72.95	74.57	74.57	0.12%	5,503
Apr 14, 2026	74.71	74.91	73.62	74.48	74.48	-0.67%	5,489
Apr 13, 2026	75.91	76.05	74.33	74.98	74.98	-1.21%	514
Apr 10, 2026	76.75	76.85	75.78	75.90	75.90	-2.59%	5,261
Apr 9, 2026	78.34	78.71	77.20	77.92	77.92	-1.34%	5,193
Apr 8, 2026	77.45	79.02	75.80	78.98	78.98	3.00%	974
Apr 7, 2026	78.65	78.65	75.35	76.68	76.68	-1.53%	244
Apr 6, 2026	77.51	77.87	77.47	77.87	77.87	0.46%	471
Apr 2, 2026	76.75	78.30	76.75	77.51	77.51	-1.03%	9,999
Apr 1, 2026	79.78	79.78	77.65	78.32	78.32	-1.83%	6,144
Mar 31, 2026	77.23	79.78	77.23	79.78	79.78	3.30%	13,698
Mar 30, 2026	77.82	77.82	77.16	77.23	77.23	0.39%	1,831
Mar 27, 2026	77.92	79.24	76.93	76.93	76.93	-1.27%	1,019
Mar 26, 2026	78.54	78.54	77.92	77.92	77.92	0.23%	13,986