DSE:MERCINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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