DSE:MERCINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	44.00	46.20	43.20	44.90	44.90	2.51%	963,569
Sep 7, 2026	42.90	44.10	40.30	43.80	43.80	6.57%	538,147
Sep 6, 2026	43.40	43.40	40.70	41.10	41.10	-4.86%	220,404
Sep 3, 2026	42.80	44.10	42.80	43.20	43.20	1.89%	235,672
Sep 2, 2026	42.40	42.80	41.50	42.40	42.40	0.71%	479,839
Sep 1, 2026	41.00	42.70	40.80	42.10	42.10	4.21%	177,695
Aug 31, 2026	40.40	41.40	40.10	40.40	40.40	-0.25%	99,622
Aug 30, 2026	41.60	42.20	40.20	40.50	40.50	-2.64%	139,136
Aug 27, 2026	42.50	42.50	41.50	41.60	41.60	-	80,938
Aug 25, 2026	42.30	42.60	41.50	41.60	41.60	-	112,757
Aug 24, 2026	44.00	44.00	41.30	41.60	41.60	-4.37%	330,580
Aug 23, 2026	44.70	44.70	43.10	43.50	43.50	-1.36%	270,874
Aug 20, 2026	44.10	44.70	43.30	44.10	44.10	1.15%	230,639
Aug 19, 2026	43.40	44.00	42.00	43.60	43.60	2.11%	934,730
Aug 18, 2026	44.40	45.30	42.20	42.70	42.70	-2.95%	377,526
Aug 17, 2026	46.00	46.50	43.60	44.00	44.00	-4.14%	578,498
Aug 16, 2026	46.30	47.00	45.60	45.90	45.90	-	769,800
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