BVMF:MRCK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	97.00	97.00	94.60	96.46	96.46	-4.46%	4,079
Aug 27, 2026	101.35	101.35	96.12	100.96	100.96	-0.40%	4,018
Aug 26, 2026	101.38	101.38	98.45	101.37	101.37	1.00%	742
Aug 25, 2026	94.91	100.79	94.91	100.37	100.37	3.55%	3,022
Aug 24, 2026	99.99	99.99	96.46	96.93	96.93	-2.09%	1,230
Aug 21, 2026	97.40	99.69	96.10	99.00	99.00	2.07%	12,454
Aug 20, 2026	98.92	98.92	96.48	96.99	96.99	-1.95%	6,367
Aug 19, 2026	92.41	99.27	92.41	98.92	98.92	11.82%	30,708
Aug 18, 2026	89.01	89.86	87.98	88.46	88.46	0.36%	2,635
Aug 17, 2026	88.51	88.76	87.89	88.14	88.14	-0.58%	832
Aug 14, 2026	88.62	88.83	87.34	88.65	88.65	1.04%	3,335
Aug 13, 2026	86.71	87.74	86.14	87.74	87.74	1.19%	875
Aug 12, 2026	83.98	86.88	83.40	86.71	86.71	2.86%	4,118
Aug 11, 2026	83.60	84.85	83.09	84.30	84.30	0.84%	1,994
Aug 10, 2026	82.15	83.86	81.44	83.60	83.60	2.64%	3,589
Aug 7, 2026	81.77	81.84	80.89	81.45	81.45	-0.39%	84
Aug 6, 2026	83.12	83.12	81.61	81.77	81.77	-0.60%	512
Aug 5, 2026	82.72	83.85	81.95	82.26	82.26	4.66%	1,228
Aug 4, 2026	81.96	82.82	78.60	78.60	78.60	-3.18%	1,301
Aug 3, 2026	83.15	83.22	80.71	81.18	81.18	-2.22%	1,831
Jul 31, 2026	83.00	83.25	82.70	83.02	83.02	0.75%	30
Jul 30, 2026	82.81	82.81	80.90	82.40	82.40	-0.50%	968
Jul 29, 2026	83.85	84.40	82.76	82.81	82.81	-1.93%	2,532
Jul 28, 2026	84.58	86.41	84.00	84.44	84.44	0.90%	372
Jul 27, 2026	84.57	84.57	83.69	83.69	83.69	0.36%	77
Jul 24, 2026	83.72	83.72	82.91	83.39	83.39	0.60%	3,969
Jul 23, 2026	81.36	83.25	81.35	82.89	82.89	2.88%	3,392
Jul 22, 2026	79.93	81.44	79.93	80.57	80.57	0.88%	920
Jul 21, 2026	79.00	79.89	79.00	79.87	79.87	0.67%	32
Jul 20, 2026	81.19	81.40	79.14	79.34	79.34	-2.03%	557
Jul 17, 2026	82.64	84.37	80.98	80.98	80.98	0.35%	8,366
Jul 16, 2026	79.19	82.27	79.19	80.70	80.70	2.59%	818
Jul 15, 2026	78.73	79.14	78.00	78.66	78.66	2.82%	1,795
Jul 14, 2026	79.54	79.54	76.30	76.50	76.50	-3.82%	2,252
Jul 13, 2026	78.73	79.82	78.66	79.54	79.54	-1.05%	2,575
Jul 10, 2026	80.29	80.38	78.39	80.38	80.38	0.70%	356
Jul 9, 2026	80.48	81.00	79.61	79.82	79.82	-4.68%	8,735
Jul 8, 2026	83.00	83.74	80.57	83.74	83.74	0.49%	330
Jul 7, 2026	81.15	83.35	81.15	83.33	83.33	2.69%	1,382
Jul 6, 2026	83.02	83.02	81.07	81.15	81.15	-4.06%	840
Jul 3, 2026	84.81	84.81	83.26	84.58	84.58	0.69%	114
Jul 2, 2026	82.99	84.00	82.87	84.00	84.00	3.07%	570
Jul 1, 2026	83.70	84.01	81.21	81.50	81.50	-2.63%	4,896
Jun 30, 2026	83.13	83.80	82.20	83.70	83.70	0.79%	1,431
Jun 29, 2026	82.42	83.74	82.08	83.04	83.04	0.61%	131
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