DSE:MERCINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	29.20	29.90	29.20	29.30	29.30	-0.34%	359,351
May 23, 2026	28.70	29.80	28.70	29.40	29.40	1.73%	641,599
May 21, 2026	28.80	29.10	28.60	28.90	28.90	0.35%	507,564
May 20, 2026	28.50	29.40	28.50	28.80	28.80	2.13%	1,007,355
May 19, 2026	28.30	28.40	27.90	28.20	28.20	1.08%	260,824
May 18, 2026	27.50	28.30	27.30	27.90	27.90	0.72%	492,449
May 17, 2026	28.80	28.90	27.50	27.70	27.70	-3.82%	377,961
May 14, 2026	27.60	29.50	27.00	28.80	28.80	4.73%	754,378
May 13, 2026	27.50	27.90	26.30	27.50	27.50	4.56%	261,804
May 12, 2026	26.30	26.60	25.50	26.30	26.30	0.38%	79,136
May 11, 2026	26.20	27.00	25.90	26.20	26.20	-1.87%	84,894
May 10, 2026	25.30	27.50	25.30	26.70	26.70	3.49%	126,223
May 7, 2026	25.70	26.00	25.20	25.80	25.80	3.61%	55,113
May 6, 2026	24.90	25.60	24.90	24.90	24.90	-	11,200
May 5, 2026	25.20	26.10	24.50	24.90	24.90	-0.80%	14,674
May 4, 2026	25.10	26.50	24.80	25.10	25.10	-1.95%	52,913
May 3, 2026	26.50	27.00	25.50	25.60	25.60	0.79%	72,171
Apr 30, 2026	25.40	27.10	25.00	25.40	25.40	-2.68%	136,867
Apr 29, 2026	26.10	26.70	24.80	26.10	26.10	-2.61%	25,321
Apr 28, 2026	26.80	27.40	26.60	26.80	26.80	-0.37%	151,447
Apr 27, 2026	27.20	27.20	26.50	26.90	26.90	-	136,146
Apr 26, 2026	26.60	27.50	26.60	26.90	26.90	3.07%	167,833
Apr 23, 2026	25.40	26.30	25.00	26.10	26.10	0.77%	58,953
Apr 22, 2026	25.60	26.80	25.60	25.90	25.90	3.60%	178,602
Apr 21, 2026	25.70	25.70	24.60	25.00	25.00	1.63%	129,002
Apr 20, 2026	24.80	24.80	24.30	24.60	24.60	-1.20%	23,317
Apr 19, 2026	24.90	25.50	24.70	24.90	24.90	3.32%	149,046
Apr 16, 2026	24.10	24.90	24.00	24.10	24.10	-1.63%	28,086
Apr 15, 2026	24.20	25.50	24.00	24.50	24.50	1.24%	28,646
Apr 13, 2026	24.10	24.90	24.10	24.20	24.20	-2.81%	24,111
Apr 12, 2026	24.10	25.00	24.10	24.90	24.90	4.18%	76,231
Apr 9, 2026	24.20	24.20	23.90	23.90	23.90	-1.24%	1,810
Apr 8, 2026	24.20	24.50	24.00	24.20	24.20	2.11%	19,333
Apr 7, 2026	24.10	24.10	23.50	23.70	23.70	-0.84%	47,242
Apr 6, 2026	24.50	24.50	23.60	23.90	23.90	0.42%	35,618
Apr 5, 2026	24.70	24.80	23.60	23.80	23.80	-3.64%	27,574
Apr 2, 2026	24.80	25.00	24.60	24.70	24.70	-	73,242
Apr 1, 2026	24.00	24.80	23.80	24.70	24.70	4.22%	67,367
Mar 31, 2026	24.20	24.60	23.50	23.70	23.70	-2.07%	42,446
Mar 30, 2026	24.40	24.50	24.00	24.20	24.20	-	19,184
Mar 29, 2026	23.80	24.50	23.80	24.20	24.20	-1.22%	18,160
Mar 25, 2026	23.60	24.50	23.60	24.50	24.50	2.94%	8,277
Mar 24, 2026	23.90	23.90	23.80	23.80	23.80	-0.42%	2,386
Mar 16, 2026	24.30	24.30	23.90	23.90	23.90	1.27%	2,062
Mar 15, 2026	24.00	24.00	23.50	23.60	23.60	-0.84%	7,024
Mar 12, 2026	24.40	24.50	23.70	23.80	23.80	0.42%	20,233
Mar 11, 2026	24.00	24.00	23.60	23.70	23.70	-0.84%	4,443
Mar 10, 2026	23.60	23.90	23.10	23.90	23.90	4.37%	43,344
Mar 9, 2026	23.50	23.50	22.90	22.90	22.90	1.33%	52
Mar 8, 2026	23.40	24.70	22.50	22.60	22.60	-3.42%	27,399