Mercialys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	9.60	9.60	9.36	9.43	9.43	-2.18%	412,046
Oct 1, 2026	9.69	9.69	9.45	9.64	9.64	-1.13%	432,962
Sep 30, 2026	9.88	9.91	9.70	9.75	9.75	-1.02%	423,640
Sep 29, 2026	9.91	9.93	9.82	9.85	9.85	-0.51%	219,754
Sep 28, 2026	10.08	10.10	9.90	9.90	9.90	-0.70%	214,961
Sep 25, 2026	10.16	10.26	9.92	9.97	9.97	-2.64%	493,886
Sep 24, 2026	10.32	10.34	10.24	10.24	10.24	-0.97%	193,731
Sep 23, 2026	10.56	10.56	10.30	10.34	10.34	-1.71%	170,454
Sep 22, 2026	10.54	10.58	10.42	10.52	10.52	-0.19%	141,174
Sep 21, 2026	10.50	10.56	10.40	10.54	10.54	0.57%	115,784
Sep 18, 2026	10.66	10.66	10.42	10.48	10.48	-2.24%	221,078
Sep 17, 2026	10.76	10.80	10.62	10.72	10.72	-0.19%	153,098
Sep 16, 2026	10.46	10.78	10.46	10.74	10.74	2.87%	215,528
Sep 15, 2026	10.48	10.52	10.36	10.44	10.44	-0.76%	210,751
Sep 14, 2026	10.54	10.58	10.46	10.52	10.52	-0.19%	141,470
Sep 11, 2026	10.62	10.66	10.50	10.54	10.54	-0.75%	202,024
Sep 10, 2026	10.74	10.80	10.62	10.62	10.62	-0.93%	145,499
Sep 9, 2026	10.78	10.80	10.66	10.72	10.72	-0.74%	381,959
Sep 8, 2026	10.76	10.82	10.70	10.80	10.80	0.19%	134,404
Sep 7, 2026	10.94	10.94	10.76	10.78	10.78	-1.82%	255,489
Sep 4, 2026	10.96	11.00	10.88	10.98	10.98	0.37%	204,261
Sep 3, 2026	11.00	11.00	10.92	10.94	10.94	-0.36%	140,668
Sep 2, 2026	11.12	11.18	10.98	10.98	10.98	-1.26%	135,048
Sep 1, 2026	11.08	11.16	11.00	11.12	11.12	0.18%	157,713
Aug 31, 2026	11.20	11.20	11.06	11.10	11.10	-0.36%	176,405
Aug 28, 2026	11.14	11.18	11.04	11.14	11.14	0.36%	141,442
Aug 27, 2026	11.44	11.44	11.02	11.10	11.10	-2.97%	219,462
Aug 26, 2026	11.46	11.48	11.36	11.44	11.44	-0.17%	116,438
Aug 25, 2026	11.30	11.48	11.28	11.46	11.46	1.06%	126,513
Aug 24, 2026	11.30	11.34	11.20	11.34	11.34	0.35%	325,402
Aug 21, 2026	11.38	11.42	11.28	11.30	11.30	-0.53%	83,355
Aug 20, 2026	11.36	11.42	11.32	11.36	11.36	-	66,791
Aug 19, 2026	11.40	11.42	11.36	11.36	11.36	-0.18%	85,619
Aug 18, 2026	11.56	11.58	11.38	11.38	11.38	-1.56%	191,418
Aug 17, 2026	11.54	11.62	11.54	11.56	11.56	-0.34%	46,716
Aug 14, 2026	11.58	11.66	11.54	11.60	11.60	-0.17%	93,308
Aug 13, 2026	11.64	11.68	11.56	11.62	11.62	-	63,034
Aug 12, 2026	11.78	11.82	11.60	11.62	11.62	-1.36%	167,466
Aug 11, 2026	11.76	11.82	11.74	11.78	11.78	-	98,074
Aug 10, 2026	11.90	11.90	11.78	11.78	11.78	-0.84%	83,657
Aug 7, 2026	11.94	11.96	11.78	11.88	11.88	-0.50%	136,009
Aug 6, 2026	12.08	12.10	11.94	11.94	11.94	-1.00%	97,918
Aug 5, 2026	11.94	12.08	11.92	12.06	12.06	0.50%	128,544
Aug 4, 2026	12.02	12.14	11.96	12.00	12.00	0.50%	109,975
Aug 3, 2026	12.00	12.04	11.92	11.94	11.94	-0.50%	224,313
Jul 31, 2026	12.10	12.18	11.88	12.00	12.00	-0.83%	147,493
Jul 30, 2026	12.12	12.26	12.04	12.10	12.10	0.17%	120,424
Jul 29, 2026	11.96	12.38	11.90	12.08	12.08	0.83%	188,658
Jul 28, 2026	11.98	12.08	11.94	11.98	11.98	0.17%	205,278
Jul 27, 2026	11.80	11.98	11.76	11.96	11.96	1.70%	197,083