BVMF:MRCK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	93.91	95.53	93.70	93.74	93.74	-0.65%	5,246
Oct 27, 2026	94.26	95.39	93.37	94.35	94.35	-0.15%	12,517
Oct 26, 2026	100.78	100.85	94.44	94.49	94.49	4.46%	6,038
Oct 23, 2026	92.30	92.30	90.28	90.46	90.46	-2.90%	3,190
Oct 22, 2026	94.84	96.94	91.02	93.16	93.16	-1.52%	2,236
Oct 21, 2026	92.80	94.60	92.46	94.60	94.60	1.94%	1,730
Oct 20, 2026	91.60	93.35	91.51	92.80	92.80	4.39%	2,104
Oct 19, 2026	91.74	92.44	88.90	88.90	88.90	-4.22%	947
Oct 16, 2026	93.31	93.46	92.35	92.82	92.82	1.09%	1,415
Oct 15, 2026	90.33	96.34	90.33	91.82	91.82	-0.33%	1,870
Oct 14, 2026	90.60	93.14	90.25	92.12	92.12	1.79%	1,360
Oct 13, 2026	91.52	91.91	88.93	90.50	90.50	-1.62%	3,046
Oct 9, 2026	89.63	91.99	88.70	91.99	91.99	2.40%	6,492
Oct 8, 2026	89.91	89.91	87.13	89.83	89.83	2.31%	3,897
Oct 7, 2026	88.96	90.01	87.80	87.80	87.80	-1.30%	2,903
Oct 6, 2026	88.00	88.96	86.49	88.96	88.96	-2.14%	6,998
Oct 5, 2026	92.27	92.27	86.75	90.91	90.91	-4.36%	6,330
Oct 2, 2026	95.05	95.05	93.37	95.05	95.05	1.00%	1,654
Oct 1, 2026	93.81	94.61	93.51	94.11	94.11	1.99%	3,930
Sep 30, 2026	96.70	96.73	92.27	92.27	92.27	-3.24%	1,356
Sep 29, 2026	97.00	97.30	95.36	95.36	95.36	-3.70%	702
Sep 28, 2026	92.89	99.02	92.89	99.02	99.02	-	3,099
Sep 25, 2026	96.37	99.02	95.80	99.02	99.02	2.64%	1,545
Sep 24, 2026	95.76	97.74	95.74	96.47	96.47	0.49%	5,890
Sep 23, 2026	97.57	97.57	94.61	96.00	96.00	-0.62%	6,730
Sep 22, 2026	95.77	98.19	95.35	96.60	96.60	0.98%	4,902
Sep 21, 2026	93.97	95.68	93.34	95.66	95.66	1.47%	1,749
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	0.03%	8,825
Sep 11, 2026	94.86	94.86	91.98	93.30	92.94	1.86%	8,213
Sep 10, 2026	94.19	94.29	91.60	91.60	91.25	-2.75%	18,908
Sep 9, 2026	94.42	94.72	93.80	94.19	93.83	-1.80%	24,332
Sep 8, 2026	95.41	95.92	93.28	95.92	95.55	-1.15%	4,923
Sep 4, 2026	96.50	97.04	96.20	97.04	96.67	0.18%	58,676
Sep 3, 2026	96.81	97.50	95.41	96.87	96.50	0.17%	3,777
Sep 2, 2026	97.20	98.01	95.90	96.71	96.34	0.31%	569
Sep 1, 2026	96.60	96.95	95.60	96.41	96.04	0.31%	2,575
Aug 31, 2026	95.90	96.35	94.43	96.11	95.74	-0.36%	10,739
Aug 28, 2026	97.00	97.00	94.60	96.46	96.09	-4.46%	4,079
Aug 27, 2026	101.35	101.35	96.12	100.96	100.57	-0.40%	4,018
Aug 26, 2026	101.38	101.38	98.45	101.37	100.98	1.00%	742
Aug 25, 2026	94.91	100.79	94.91	100.37	99.98	3.55%	3,022
Aug 24, 2026	99.99	99.99	96.46	96.93	96.56	-2.09%	1,230
Aug 21, 2026	97.40	99.69	96.10	99.00	98.62	2.07%	12,454
Aug 20, 2026	98.92	98.92	96.48	96.99	96.62	-1.95%	6,054
Aug 19, 2026	92.41	99.27	92.41	98.92	98.54	11.82%	29,453
Aug 18, 2026	89.01	89.86	87.98	88.46	88.12	0.36%	2,632