Mercantil Servicios Financieros, C.A. (CCSE:MVZ.B)
Venezuela · Delayed Price · Currency is VES 1,100.00
-145.00 (-11.65%)
At close: Sep 19, 2025
CCSE:MVZ.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 749.00 | 749.00 | 700.00 | 748.95 | 748.95 | -0.14% | 66 |
| Aug 13, 2025 | 650.00 | 750.00 | 650.00 | 750.00 | 750.00 | 15.74% | 172 |
| Aug 12, 2025 | 650.00 | 650.00 | 600.00 | 647.99 | 647.99 | 0.31% | 16 |
| Aug 11, 2025 | 648.00 | 648.00 | 585.00 | 645.99 | 645.99 | - | 33 |
| Aug 8, 2025 | 649.99 | 649.99 | 639.99 | 645.99 | 645.99 | 18.10% | 52 |
| Aug 7, 2025 | 547.49 | 547.49 | 546.00 | 546.99 | 546.99 | -0.35% | 225 |
| Aug 6, 2025 | 542.50 | 555.00 | 542.50 | 548.89 | 548.89 | 1.18% | 86 |
| Aug 5, 2025 | 540.00 | 549.00 | 540.00 | 542.50 | 542.50 | -1.36% | 407 |
| Aug 4, 2025 | 534.99 | 550.00 | 530.00 | 550.00 | 550.00 | 3.77% | 59 |
| Aug 1, 2025 | 534.99 | 534.99 | 530.00 | 530.00 | 530.00 | -0.93% | 23 |
| Jul 31, 2025 | 534.99 | 534.99 | 534.95 | 534.95 | 534.95 | -0.93% | 77 |
| Jul 30, 2025 | 540.00 | 559.99 | 539.99 | 539.99 | 539.99 | - | 80 |
| Jul 29, 2025 | 540.00 | 575.00 | 540.00 | 540.00 | 540.00 | -0.92% | 62 |
| Jul 28, 2025 | 545.00 | 600.00 | 545.00 | 545.00 | 545.00 | - | 191 |
| Jul 25, 2025 | 500.00 | 545.00 | 500.00 | 545.00 | 545.00 | 9.22% | 42 |
| Jul 23, 2025 | 500.00 | 500.00 | 498.99 | 498.99 | 498.99 | -0.20% | 34 |
| Jul 22, 2025 | 499.99 | 499.99 | 499.99 | 499.99 | 499.99 | 6.61% | 80 |
| Jul 21, 2025 | 469.01 | 469.01 | 469.00 | 469.01 | 469.01 | - | 439 |
| Jul 18, 2025 | 499.00 | 499.00 | 469.01 | 469.01 | 469.01 | - | 351 |
| Jul 17, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1.96% | 62 |
| Jul 16, 2025 | 464.00 | 464.00 | 459.99 | 459.99 | 459.99 | -2.13% | 367 |
| Jul 15, 2025 | 469.99 | 469.99 | 469.99 | 469.99 | 469.99 | -1.05% | 276 |
| Jul 14, 2025 | 475.00 | 475.00 | 474.99 | 474.99 | 474.99 | -0.42% | 30 |
| Jul 11, 2025 | 484.00 | 484.00 | 477.00 | 477.00 | 477.00 | -2.65% | 156 |
| Jul 10, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 6.06% | 784 |
| Jul 9, 2025 | 469.00 | 469.00 | 462.00 | 462.00 | 462.00 | -1.60% | 268 |