Mercantil Servicios Financieros, C.A. (CCSE:MVZ.A)
Venezuela · Delayed Price · Currency is VES 1,000.00
0.00 (0.00%)
At close: Aug 21, 2025
CCSE:MVZ.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,000.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | - | 139 |
| Aug 20, 2025 | 980.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 2.04% | 123 |
| Aug 19, 2025 | 824.00 | 980.00 | 824.00 | 980.00 | 980.00 | 18.93% | 184 |
| Aug 15, 2025 | 800.00 | 900.00 | 650.00 | 824.00 | 824.00 | 3.13% | 509 |
| Aug 14, 2025 | 800.00 | 800.00 | 700.00 | 799.00 | 799.00 | 6.53% | 49 |
| Aug 13, 2025 | 635.00 | 750.00 | 635.00 | 750.00 | 750.00 | 7.45% | 121 |
| Aug 12, 2025 | 530.00 | 699.00 | 525.00 | 697.99 | 697.99 | 7.71% | 178 |
| Aug 11, 2025 | 583.00 | 650.00 | 500.00 | 648.00 | 648.00 | 11.15% | 189 |
| Aug 8, 2025 | 470.00 | 583.00 | 470.00 | 583.00 | 583.00 | - | 226 |
| Aug 7, 2025 | 578.97 | 582.99 | 550.00 | 582.99 | 582.99 | 0.69% | 70 |
| Aug 6, 2025 | 579.99 | 583.00 | 475.00 | 578.98 | 578.98 | - | 485 |
| Aug 5, 2025 | 582.99 | 582.99 | 481.00 | 578.99 | 578.99 | - | 197 |
| Aug 4, 2025 | 578.99 | 580.00 | 578.99 | 578.99 | 578.99 | - | 65 |
| Aug 1, 2025 | 583.00 | 583.00 | 500.00 | 578.99 | 578.99 | -0.77% | 177 |
| Jul 31, 2025 | 575.00 | 584.00 | 575.00 | 583.49 | 583.49 | -1.93% | 529 |
| Jul 30, 2025 | 598.99 | 598.99 | 587.99 | 594.99 | 594.99 | -0.83% | 61 |
| Jul 29, 2025 | 549.90 | 599.99 | 549.90 | 599.99 | 599.99 | 9.11% | 212 |
| Jul 28, 2025 | 599.00 | 600.00 | 549.90 | 549.90 | 549.90 | - | 36 |
| Jul 25, 2025 | 549.90 | 549.90 | 549.89 | 549.90 | 549.90 | -0.02% | 67 |
| Jul 23, 2025 | 549.99 | 550.00 | 549.97 | 549.99 | 549.99 | 3.77% | 124 |
| Jul 22, 2025 | 549.99 | 549.99 | 549.99 | 529.99 | 529.99 | - | 2 |
| Jul 21, 2025 | 537.99 | 537.99 | 528.00 | 529.99 | 529.99 | -3.64% | 200 |
| Jul 18, 2025 | 529.99 | 549.99 | 529.00 | 549.99 | 549.99 | 7.21% | 338 |
| Jul 17, 2025 | 512.99 | 529.99 | 512.99 | 512.99 | 512.99 | 2.60% | 542 |
| Jul 16, 2025 | 518.00 | 518.00 | 500.00 | 500.00 | 500.00 | -3.66% | 294 |
| Jul 15, 2025 | 532.99 | 532.99 | 519.00 | 519.00 | 519.00 | -3.17% | 126 |
| Jul 14, 2025 | 536.00 | 536.00 | 535.99 | 535.99 | 535.99 | - | 26 |
| Jul 11, 2025 | 540.00 | 540.00 | 536.00 | 536.00 | 536.00 | -0.37% | 59 |
| Jul 10, 2025 | 528.80 | 537.99 | 528.80 | 537.99 | 537.99 | 1.74% | 47 |
| Jul 9, 2025 | 528.90 | 528.90 | 528.00 | 528.80 | 528.80 | -0.04% | 48 |
| Jul 8, 2025 | 528.99 | 528.99 | 528.99 | 528.99 | 528.99 | - | 101 |
| Jul 7, 2025 | 534.50 | 534.50 | 501.00 | 528.99 | 528.99 | -0.57% | 145 |
| Jul 4, 2025 | 534.99 | 534.99 | 475.00 | 532.00 | 532.00 | -0.37% | 63 |
| Jul 3, 2025 | 534.98 | 534.98 | 530.00 | 534.00 | 534.00 | 0.75% | 14 |
| Jul 2, 2025 | 538.99 | 538.99 | 530.00 | 530.00 | 530.00 | -3.64% | 21 |
| Jul 1, 2025 | 494.00 | 550.00 | 490.00 | 550.00 | 550.00 | 11.11% | 11,209 |
| Jun 30, 2025 | 500.00 | 500.00 | 480.00 | 495.00 | 495.00 | 1.02% | 70 |
| Jun 27, 2025 | 494.49 | 494.49 | 480.00 | 490.00 | 490.00 | -0.91% | 309 |
| Jun 26, 2025 | 498.00 | 498.00 | 494.49 | 494.49 | 494.49 | -0.70% | 112 |
| Jun 25, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - | 14 |
| Jun 20, 2025 | 498.00 | 498.00 | 497.00 | 498.00 | 498.00 | -0.40% | 102 |
| Jun 19, 2025 | 465.00 | 500.00 | 460.00 | 500.00 | 500.00 | 7.53% | 71 |
| Jun 18, 2025 | 470.00 | 470.00 | 465.00 | 465.00 | 465.00 | -1.06% | 121 |
| Jun 17, 2025 | 475.00 | 477.00 | 470.00 | 470.00 | 470.00 | -1.05% | 99 |
| Jun 13, 2025 | 500.00 | 500.00 | 475.00 | 475.00 | 475.00 | - | 129 |
| Jun 12, 2025 | 500.00 | 500.00 | 450.00 | 475.00 | 475.00 | -1.04% | 69 |
| Jun 11, 2025 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | -3.81% | 69 |
| Jun 10, 2025 | 499.00 | 499.00 | 485.00 | 499.00 | 499.00 | 1.84% | 107 |
| Jun 9, 2025 | 450.00 | 490.00 | 450.00 | 490.00 | 490.00 | 8.89% | 70 |
| Jun 6, 2025 | 450.00 | 450.00 | 351.00 | 450.00 | 450.00 | 12.50% | 84 |