DSE:MERCINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	38.20	39.90	38.00	38.20	38.20	-2.30%	384,180
Jun 15, 2026	39.10	41.50	38.70	39.10	39.10	-3.93%	321,708
Jun 14, 2026	39.40	42.30	38.90	40.70	40.70	3.83%	1,603,841
Jun 11, 2026	40.00	40.20	39.10	39.20	39.20	-1.51%	815,439
Jun 10, 2026	39.70	40.70	39.10	39.80	39.80	1.79%	1,603,894
Jun 9, 2026	35.80	39.10	35.70	39.10	39.10	9.83%	1,278,171
Jun 8, 2026	35.60	36.20	33.50	35.60	35.60	6.27%	1,580,339
Jun 7, 2026	31.40	33.50	31.20	33.50	33.50	9.84%	1,668,800
Jun 4, 2026	29.20	31.30	28.70	30.50	30.50	3.74%	618,590
Jun 3, 2026	29.00	29.80	28.90	29.40	29.40	2.44%	491,894
Jun 2, 2026	28.70	28.90	28.20	28.70	28.70	1.41%	448,174
May 24, 2026	29.20	29.90	29.20	29.30	28.30	-0.34%	359,351
May 23, 2026	28.70	29.80	28.70	29.40	28.40	1.73%	641,599
May 21, 2026	28.80	29.10	28.60	28.90	27.91	0.35%	507,564
May 20, 2026	28.50	29.40	28.50	28.80	27.82	2.13%	1,007,355
May 19, 2026	28.30	28.40	27.90	28.20	27.24	1.08%	260,824
May 18, 2026	27.50	28.30	27.30	27.90	26.95	0.72%	492,449
May 17, 2026	28.80	28.90	27.50	27.70	26.75	-3.82%	377,961
May 14, 2026	27.60	29.50	27.00	28.80	27.82	4.73%	754,378
May 13, 2026	26.30	27.90	26.30	27.50	26.56	4.56%	261,804
May 12, 2026	25.80	26.60	25.50	26.30	25.40	0.38%	79,136
May 11, 2026	26.90	27.00	25.90	26.20	25.31	-1.87%	84,894
May 10, 2026	25.30	27.50	25.30	26.70	25.79	3.49%	126,223
May 7, 2026	25.70	26.00	25.20	25.80	24.92	3.61%	55,113
May 6, 2026	24.90	25.60	24.90	24.90	24.05	-	11,200
May 5, 2026	25.20	26.10	24.50	24.90	24.05	-0.80%	14,674
May 4, 2026	26.00	26.50	24.80	25.10	24.24	-1.95%	52,913
May 3, 2026	26.50	27.00	25.50	25.60	24.73	0.79%	72,171
Apr 30, 2026	27.10	27.10	25.00	25.40	24.53	-2.68%	136,867
Apr 29, 2026	24.80	26.70	24.80	26.10	25.21	-2.61%	25,321
Apr 28, 2026	26.80	27.40	26.60	26.80	25.89	-0.37%	151,447
Apr 27, 2026	27.20	27.20	26.50	26.90	25.98	-	136,146
Apr 26, 2026	26.60	27.50	26.60	26.90	25.98	3.07%	167,833
Apr 23, 2026	25.40	26.30	25.00	26.10	25.21	0.77%	58,953
Apr 22, 2026	25.60	26.80	25.60	25.90	25.02	3.60%	178,602
Apr 21, 2026	25.70	25.70	24.60	25.00	24.15	1.63%	129,002
Apr 20, 2026	24.80	24.80	24.30	24.60	23.76	-1.20%	23,317
Apr 19, 2026	24.90	25.50	24.70	24.90	24.05	3.32%	149,046
Apr 16, 2026	24.30	24.90	24.00	24.10	23.28	-1.63%	28,086
Apr 15, 2026	24.20	25.50	24.00	24.50	23.66	1.24%	28,646
Apr 13, 2026	24.10	24.90	24.10	24.20	23.37	-2.81%	24,111
Apr 12, 2026	24.10	25.00	24.10	24.90	24.05	4.18%	76,231
Apr 9, 2026	24.20	24.20	23.90	23.90	23.08	-1.24%	1,810
Apr 8, 2026	24.20	24.50	24.00	24.20	23.37	2.11%	19,333
Apr 7, 2026	24.10	24.10	23.50	23.70	22.89	-0.84%	47,242
Apr 6, 2026	24.50	24.50	23.60	23.90	23.08	0.42%	35,618
Apr 5, 2026	24.70	24.80	23.60	23.80	22.99	-3.64%	27,574
Apr 2, 2026	24.80	25.00	24.60	24.70	23.86	-	73,242
Apr 1, 2026	24.00	24.80	23.80	24.70	23.86	4.22%	67,367
Mar 31, 2026	24.20	24.60	23.50	23.70	22.89	-2.07%	42,446