Mercantil Servicios Financieros, C.A. (CCSE:MVZ.B)
Venezuela · Delayed Price · Currency is VES 1,498.00
+98.00 (7.00%)
At close: Oct 24, 2025
CCSE:MVZ.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,501.00 | 1,600.00 | 1,500.00 | 1,590.00 | 1,590.00 | -0.63% | 126 |
| Oct 27, 2025 | 1,600.00 | 1,600.00 | 1,528.00 | 1,600.00 | 1,600.00 | 6.81% | 34 |
| Oct 24, 2025 | 1,550.00 | 1,600.00 | 1,400.00 | 1,498.00 | 1,498.00 | 7.00% | 278 |
| Oct 23, 2025 | 1,550.00 | 1,550.00 | 1,400.00 | 1,400.00 | 1,400.00 | 7.69% | 114 |
| Oct 22, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,300.00 | 1,300.00 | - | 367 |
| Oct 21, 2025 | 1,500.00 | 1,500.00 | 1,200.00 | 1,300.00 | 1,300.00 | -0.76% | 211 |
| Oct 17, 2025 | 1,495.00 | 1,495.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.60% | 204 |
| Oct 16, 2025 | 1,398.99 | 1,398.99 | 1,345.00 | 1,345.00 | 1,345.00 | -0.37% | 111 |
| Oct 15, 2025 | 1,350.00 | 1,398.99 | 1,350.00 | 1,350.00 | 1,350.00 | 3.85% | 29 |
| Oct 14, 2025 | 1,399.00 | 1,399.00 | 1,299.97 | 1,299.97 | 1,299.97 | - | 37 |
| Oct 13, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 92 |
| Oct 10, 2025 | 1,300.00 | 1,325.00 | 1,297.00 | 1,299.98 | 1,299.98 | 0.23% | 147 |
| Oct 9, 2025 | 1,299.99 | 1,299.99 | 1,010.00 | 1,296.99 | 1,296.99 | 12.78% | 98 |
| Oct 8, 2025 | 1,250.00 | 1,250.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.17% | 127 |
| Oct 7, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | -7.62% | 188 |
| Oct 6, 2025 | 1,292.00 | 1,292.00 | 1,288.99 | 1,299.00 | 1,299.00 | - | 127 |
| Oct 3, 2025 | 1,294.99 | 1,300.00 | 1,284.99 | 1,299.00 | 1,299.00 | 9.17% | 1,181 |
| Oct 2, 2025 | 1,100.00 | 1,189.90 | 1,100.00 | 1,189.90 | 1,189.90 | 8.17% | 88 |
| Oct 1, 2025 | 1,040.00 | 1,297.00 | 1,040.00 | 1,100.00 | 1,100.00 | -15.19% | 590 |
| Sep 30, 2025 | 1,298.00 | 1,298.00 | 1,293.00 | 1,297.00 | 1,297.00 | - | 3 |
| Sep 29, 2025 | 1,299.00 | 1,299.00 | 1,250.00 | 1,297.00 | 1,297.00 | -0.15% | 91 |
| Sep 26, 2025 | 1,199.99 | 1,299.00 | 1,199.99 | 1,299.00 | 1,299.00 | 8.25% | 79 |
| Sep 25, 2025 | 1,199.99 | 1,199.99 | 1,173.99 | 1,199.99 | 1,199.99 | 11.63% | 34 |
| Sep 24, 2025 | 1,200.00 | 1,200.00 | 1,075.00 | 1,075.00 | 1,075.00 | 7.50% | 34 |
| Sep 23, 2025 | 1,100.00 | 1,200.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.09% | 866 |
| Sep 22, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,100.00 | 1,100.00 | - | 5 |
| Sep 19, 2025 | 1,100.00 | 1,300.00 | 1,100.00 | 1,100.00 | 1,100.00 | -11.65% | 73 |
| Sep 18, 2025 | 1,279.99 | 1,279.99 | 1,245.00 | 1,245.00 | 1,245.00 | -3.11% | 50 |
| Sep 17, 2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,285.00 | 1,285.00 | - | 8 |
| Sep 16, 2025 | 1,333.39 | 1,333.39 | 1,100.00 | 1,285.00 | 1,285.00 | -4.53% | 57 |
| Sep 12, 2025 | 1,333.99 | 1,333.99 | 1,333.99 | 1,345.98 | 1,345.98 | - | 1 |
| Sep 11, 2025 | 1,359.00 | 1,359.00 | 1,345.98 | 1,345.98 | 1,345.98 | 3.54% | 22 |
| Sep 10, 2025 | 1,362.44 | 1,362.44 | 1,300.00 | 1,300.00 | 1,300.00 | -7.01% | 21 |
| Sep 9, 2025 | 1,398.00 | 1,398.00 | 1,300.00 | 1,398.00 | 1,398.00 | - | 9 |
| Sep 8, 2025 | 1,300.00 | 1,398.00 | 1,300.00 | 1,398.00 | 1,398.00 | 7.54% | 30 |
| Sep 5, 2025 | 1,200.00 | 1,300.00 | 1,050.00 | 1,300.00 | 1,300.00 | 8.33% | 30 |
| Sep 4, 2025 | 1,099.00 | 1,200.00 | 1,099.00 | 1,200.00 | 1,200.00 | 9.09% | 70 |
| Sep 3, 2025 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,100.00 | 0.09% | 49 |
| Sep 2, 2025 | 1,100.00 | 1,100.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.09% | 26 |
| Sep 1, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.18% | 37 |
| Aug 29, 2025 | 1,097.99 | 1,098.00 | 1,097.99 | 1,098.00 | 1,098.00 | -0.09% | 21 |
| Aug 28, 2025 | 1,100.00 | 1,100.00 | 885.00 | 1,098.99 | 1,098.99 | - | 3,068 |
| Aug 27, 2025 | 1,098.99 | 1,098.99 | 1,093.00 | 1,098.99 | 1,098.99 | -0.09% | 63 |
| Aug 26, 2025 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 9.02% | 234 |
| Aug 25, 2025 | 1,100.00 | 1,100.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.90% | 89 |
| Aug 22, 2025 | 1,000.00 | 1,000.00 | 999.00 | 999.99 | 999.99 | - | 100 |
| Aug 21, 2025 | 1,000.00 | 1,000.00 | 999.00 | 999.99 | 999.99 | 12.36% | 57 |
| Aug 20, 2025 | 800.00 | 935.00 | 800.00 | 890.00 | 890.00 | 11.25% | 67 |
| Aug 19, 2025 | 750.00 | 800.00 | 750.00 | 800.00 | 800.00 | 6.67% | 430 |
| Aug 15, 2025 | 748.99 | 890.00 | 748.99 | 750.00 | 750.00 | 0.14% | 159 |