Mercialys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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