DSE:MERCINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	45.90	46.40	44.00	45.90	45.90	2.23%	955,031
Aug 12, 2026	44.90	46.80	44.50	44.90	44.90	-1.97%	754,840
Aug 11, 2026	45.80	46.40	45.30	45.80	45.80	2.46%	563,450
Aug 10, 2026	44.70	45.40	43.50	44.70	44.70	2.76%	426,946
Aug 9, 2026	45.30	45.30	43.10	43.50	43.50	-4.19%	420,850
Aug 6, 2026	46.90	47.60	45.00	45.40	45.40	-2.58%	1,042,323
Aug 4, 2026	45.70	46.90	44.90	46.60	46.60	1.97%	997,515
Aug 3, 2026	45.80	46.90	45.50	45.70	45.70	0.88%	1,006,061
Aug 2, 2026	44.80	45.60	43.30	45.30	45.30	0.89%	938,758
Jul 30, 2026	44.80	45.50	44.10	44.90	44.90	1.81%	865,933
Jul 29, 2026	43.30	44.60	42.80	44.10	44.10	3.28%	572,978
Jul 28, 2026	43.10	43.50	42.20	42.70	42.70	-0.47%	426,493
Jul 27, 2026	42.50	43.40	41.60	42.90	42.90	2.39%	384,128
Jul 26, 2026	41.60	43.00	41.30	41.90	41.90	1.45%	272,788
Jul 23, 2026	41.30	42.40	40.10	41.30	41.30	1.23%	297,628
Jul 22, 2026	42.40	42.40	40.40	40.80	40.80	-3.77%	431,265
Jul 21, 2026	42.00	43.60	42.00	42.40	42.40	0.95%	303,443
Jul 20, 2026	42.00	43.30	39.20	42.00	42.00	-3.45%	612,887
Jul 19, 2026	45.50	45.50	43.10	43.50	43.50	-3.97%	567,706
Jul 16, 2026	45.70	45.90	43.60	45.30	45.30	-0.88%	1,132,093
Jul 15, 2026	45.70	46.30	45.40	45.70	45.70	-0.65%	542,226
Jul 14, 2026	46.00	46.30	44.90	46.00	46.00	1.32%	1,101,378
Jul 13, 2026	45.90	45.90	44.50	45.40	45.40	-0.66%	811,696
Jul 12, 2026	45.80	46.40	44.60	45.70	45.70	0.66%	1,518,871
Jul 9, 2026	43.50	45.90	43.40	45.40	45.40	4.61%	1,319,773
Jul 8, 2026	42.80	43.70	42.40	43.40	43.40	0.70%	607,973
Jul 7, 2026	43.90	43.90	41.60	43.10	43.10	0.23%	741,922
Jul 6, 2026	42.00	44.00	42.00	43.00	43.00	-2.49%	440,124
Jul 5, 2026	43.80	45.60	43.50	44.10	44.10	-3.08%	779,710
Jul 2, 2026	44.70	45.80	44.70	45.50	45.50	2.02%	2,185,515
Jun 30, 2026	43.60	46.00	42.00	44.60	44.60	3.24%	2,092,081
Jun 29, 2026	43.20	43.90	41.90	43.20	43.20	0.23%	755,986
Jun 28, 2026	43.80	44.10	42.00	43.10	43.10	-1.15%	777,467
Jun 25, 2026	42.80	43.80	42.30	43.60	43.60	3.81%	879,553
Jun 24, 2026	40.30	42.40	40.10	42.00	42.00	6.06%	1,548,358
Jun 23, 2026	38.10	40.50	38.10	39.60	39.60	0.51%	215,058
Jun 22, 2026	39.50	39.50	38.10	39.40	39.40	-0.51%	260,262
Jun 21, 2026	41.70	41.70	39.50	39.60	39.60	-1.25%	402,124
Jun 18, 2026	39.50	40.50	38.90	40.10	40.10	3.35%	886,771
Jun 17, 2026	38.80	39.30	38.20	38.80	38.80	1.57%	274,099
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