Mercialys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	11.78	11.80	11.65	11.76	11.76	-0.17%	140,975
Jul 23, 2026	11.72	11.84	11.70	11.78	11.78	0.68%	137,119
Jul 22, 2026	11.72	11.86	11.64	11.70	11.70	-0.17%	114,335
Jul 21, 2026	11.72	11.76	11.60	11.72	11.72	0.17%	125,934
Jul 20, 2026	11.64	11.70	11.60	11.70	11.70	0.17%	129,205
Jul 17, 2026	11.62	11.72	11.58	11.68	11.68	1.04%	107,029
Jul 16, 2026	11.54	11.58	11.48	11.56	11.56	-	101,822
Jul 15, 2026	11.60	11.64	11.50	11.56	11.56	-0.17%	117,551
Jul 14, 2026	11.60	11.66	11.46	11.58	11.58	-0.17%	79,721
Jul 13, 2026	11.68	11.70	11.58	11.60	11.60	-0.51%	39,128
Jul 10, 2026	11.68	11.82	11.66	11.66	11.66	-	83,458
Jul 9, 2026	11.76	11.76	11.60	11.66	11.66	-0.68%	130,479
Jul 8, 2026	11.70	11.74	11.54	11.74	11.74	-0.34%	230,878
Jul 7, 2026	11.70	11.80	11.66	11.78	11.78	1.20%	106,651
Jul 6, 2026	11.76	11.80	11.62	11.64	11.64	-0.85%	171,062
Jul 3, 2026	11.70	11.80	11.68	11.74	11.74	-	71,487
Jul 2, 2026	11.54	11.74	11.54	11.74	11.74	1.56%	79,593
Jul 1, 2026	11.76	11.76	11.50	11.56	11.56	-1.37%	121,352
Jun 30, 2026	12.00	12.02	11.70	11.72	11.72	-2.17%	258,498
Jun 29, 2026	11.94	11.98	11.84	11.98	11.98	0.50%	115,172
Jun 26, 2026	11.58	11.98	11.58	11.92	11.92	2.76%	214,590
Jun 25, 2026	11.68	11.70	11.56	11.60	11.60	-0.85%	149,852
Jun 24, 2026	11.64	11.76	11.56	11.70	11.70	0.34%	119,184
Jun 23, 2026	11.68	11.70	11.58	11.66	11.66	-0.51%	180,497
Jun 22, 2026	11.70	11.72	11.58	11.72	11.72	0.51%	175,257
Jun 19, 2026	11.72	11.72	11.50	11.66	11.66	-0.17%	184,862
Jun 18, 2026	11.66	11.68	11.52	11.68	11.68	-	126,880
Jun 17, 2026	11.80	11.80	11.66	11.68	11.68	-1.02%	118,146
Jun 16, 2026	11.82	11.82	11.72	11.80	11.80	-	113,316
Jun 15, 2026	11.94	12.00	11.78	11.80	11.80	-1.17%	134,644
Jun 12, 2026	11.98	12.06	11.88	11.94	11.94	-0.50%	142,514
Jun 11, 2026	11.92	12.08	11.92	12.00	12.00	0.50%	276,461
Jun 10, 2026	11.60	12.02	11.60	11.94	11.94	3.11%	204,990
Jun 9, 2026	11.42	11.66	11.40	11.58	11.58	0.87%	203,883
Jun 8, 2026	11.30	11.50	11.28	11.48	11.48	1.23%	137,681
Jun 5, 2026	11.32	11.48	11.32	11.34	11.34	0.53%	193,761
Jun 4, 2026	11.22	11.34	11.20	11.28	11.28	0.71%	123,339
Jun 3, 2026	11.38	11.42	11.16	11.20	11.20	-1.58%	158,067
Jun 2, 2026	11.64	11.64	11.38	11.38	11.38	-2.07%	158,381
Jun 1, 2026	11.88	11.88	11.54	11.62	11.62	-2.02%	309,207
May 29, 2026	11.80	11.92	11.78	11.86	11.86	0.51%	324,847
May 28, 2026	11.74	11.86	11.74	11.80	11.80	0.17%	236,143
May 27, 2026	11.84	11.90	11.72	11.78	11.78	-0.17%	176,491
May 26, 2026	11.84	11.88	11.74	11.80	11.80	-0.51%	167,867
May 25, 2026	12.00	12.02	11.86	11.86	11.86	-0.84%	103,809