Mercado Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.28	0.32	0.28	0.32	0.32	23.08%	62,097
Feb 26, 2026	0.28	0.28	0.26	0.26	0.26	-13.33%	12,500
Feb 25, 2026	0.30	0.32	0.30	0.30	0.30	5.26%	83,200
Feb 20, 2026	0.29	0.30	0.29	0.29	0.29	5.56%	52,300
Feb 19, 2026	0.29	0.29	0.27	0.27	0.27	-8.47%	100,500
Feb 18, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	2,509
Feb 12, 2026	0.30	0.31	0.27	0.31	0.31	3.33%	190,204
Feb 11, 2026	0.30	0.30	0.29	0.30	0.30	-6.25%	36,000
Feb 10, 2026	0.35	0.35	0.30	0.32	0.32	-8.57%	423,500
Feb 9, 2026	0.38	0.38	0.35	0.35	0.35	-4.11%	21,794
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	20,078
Feb 5, 2026	0.38	0.40	0.36	0.36	0.36	-5.26%	24,500
Feb 4, 2026	0.39	0.43	0.35	0.38	0.38	-1.30%	106,750
Feb 3, 2026	0.39	0.39	0.35	0.39	0.39	-	51,000
Feb 2, 2026	0.36	0.39	0.36	0.39	0.39	-	36,114
Jan 30, 2026	0.42	0.42	0.37	0.39	0.39	-10.47%	94,050
Jan 29, 2026	0.47	0.47	0.39	0.43	0.43	-6.52%	275,827
Jan 28, 2026	0.40	0.47	0.39	0.46	0.46	17.95%	291,000
Jan 27, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	267,700
Jan 26, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	105,865
Jan 23, 2026	0.35	0.39	0.35	0.39	0.39	2.63%	41,500
Jan 22, 2026	0.36	0.38	0.35	0.38	0.38	8.57%	49,617
Jan 21, 2026	0.39	0.39	0.35	0.35	0.35	-9.09%	100,000
Jan 20, 2026	0.38	0.39	0.38	0.39	0.39	-	80,065
Jan 19, 2026	0.38	0.39	0.38	0.39	0.39	-	20,000
Jan 16, 2026	0.38	0.39	0.36	0.39	0.39	1.32%	6,117
Jan 15, 2026	0.37	0.39	0.37	0.38	0.38	5.56%	107,520
Jan 14, 2026	0.38	0.39	0.35	0.36	0.36	-10.00%	51,350
Jan 13, 2026	0.39	0.40	0.39	0.40	0.40	11.11%	50,000
Jan 12, 2026	0.38	0.38	0.36	0.36	0.36	-7.69%	75,900
Jan 9, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	10,615
Jan 8, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	15,200
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	14,000
Jan 6, 2026	0.39	0.40	0.38	0.39	0.39	-1.27%	97,200
Jan 5, 2026	0.43	0.43	0.39	0.40	0.40	-7.06%	74,899
Jan 2, 2026	0.44	0.44	0.43	0.43	0.43	1.19%	5,000
Dec 31, 2025	0.43	0.43	0.42	0.42	0.42	5.00%	9,138
Dec 30, 2025	0.43	0.43	0.40	0.40	0.40	-	13,500
Dec 29, 2025	0.42	0.43	0.40	0.40	0.40	-	18,914
Dec 24, 2025	0.40	0.43	0.39	0.40	0.40	-4.76%	47,503
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	-	16,000
Dec 22, 2025	0.41	0.43	0.40	0.42	0.42	7.69%	136,500
Dec 19, 2025	0.39	0.41	0.38	0.39	0.39	-	48,500
Dec 18, 2025	0.40	0.40	0.39	0.39	0.39	-4.88%	22,450
Dec 17, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	18,750
Dec 16, 2025	0.40	0.43	0.40	0.40	0.40	-1.23%	96,000
Dec 15, 2025	0.40	0.41	0.39	0.41	0.41	3.85%	109,703
Dec 12, 2025	0.40	0.43	0.39	0.39	0.39	-2.50%	262,500
Dec 11, 2025	0.40	0.40	0.38	0.40	0.40	-	107,246
Dec 10, 2025	0.38	0.40	0.38	0.40	0.40	8.11%	54,000