Mercialys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.94	11.94	11.94	11.94	-	-2.45%	-
Mar 18, 2026	12.24	12.24	12.24	12.24	12.24	1.83%	-
Mar 17, 2026	12.02	12.02	12.02	12.02	12.02	2.91%	-
Mar 16, 2026	11.68	11.68	11.68	11.68	11.68	1.39%	-
Mar 13, 2026	11.52	11.52	11.52	11.52	11.52	-0.17%	-
Mar 12, 2026	11.54	11.54	11.54	11.54	11.54	-1.20%	-
Mar 11, 2026	11.68	11.68	11.68	11.68	11.68	0.52%	-
Mar 10, 2026	11.62	11.62	11.62	11.62	11.62	1.04%	-
Mar 9, 2026	11.50	11.50	11.50	11.50	11.50	-1.37%	-
Mar 6, 2026	11.66	11.66	11.66	11.66	11.66	0.52%	-
Mar 5, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
Mar 4, 2026	11.50	11.50	11.50	11.50	11.50	-4.49%	-
Mar 3, 2026	12.04	12.04	12.04	12.04	12.04	0.84%	-
Mar 2, 2026	11.94	11.94	11.94	11.94	11.94	-1.65%	-
Feb 27, 2026	12.14	12.14	12.14	12.14	12.14	0.83%	-
Feb 26, 2026	12.04	12.04	12.04	12.04	12.04	1.18%	-
Feb 25, 2026	11.90	11.90	11.90	11.90	11.90	0.34%	-
Feb 24, 2026	11.86	11.86	11.86	11.86	11.86	1.02%	-
Feb 23, 2026	11.74	11.74	11.74	11.74	11.74	0.69%	-
Feb 20, 2026	11.66	11.66	11.66	11.66	11.66	0.17%	-
Feb 19, 2026	11.64	11.64	11.64	11.64	11.64	4.86%	-
Feb 18, 2026	11.10	11.10	11.10	11.10	11.10	1.09%	-
Feb 17, 2026	10.98	10.98	10.98	10.98	10.98	1.10%	-
Feb 16, 2026	10.86	10.86	10.86	10.86	10.86	1.12%	-
Feb 13, 2026	10.74	10.74	10.74	10.74	10.74	-1.65%	-
Feb 12, 2026	10.92	10.92	10.92	10.92	10.92	-	-
Feb 11, 2026	10.92	10.92	10.92	10.92	10.92	-	-
Feb 10, 2026	10.92	10.92	10.92	10.92	10.92	0.92%	-
Feb 9, 2026	10.82	10.82	10.82	10.82	10.82	0.93%	-
Feb 6, 2026	10.72	10.72	10.72	10.72	10.72	0.56%	-
Feb 5, 2026	10.66	10.66	10.66	10.66	10.66	0.76%	-
Feb 4, 2026	10.58	10.58	10.58	10.58	10.58	-0.19%	-
Feb 3, 2026	10.60	10.60	10.60	10.60	10.60	0.95%	-
Feb 2, 2026	10.50	10.50	10.50	10.50	10.50	-	-
Jan 30, 2026	10.50	10.50	10.50	10.50	10.50	-0.76%	-
Jan 29, 2026	10.58	10.58	10.58	10.58	10.58	0.76%	-
Jan 28, 2026	10.50	10.50	10.50	10.50	10.50	0.77%	-
Jan 27, 2026	10.42	10.42	10.42	10.42	10.42	-0.19%	-
Jan 26, 2026	10.44	10.44	10.44	10.44	10.44	-0.57%	-
Jan 23, 2026	10.50	10.50	10.50	10.50	10.50	-	-
Jan 22, 2026	10.50	10.50	10.50	10.50	10.50	1.35%	-
Jan 21, 2026	10.36	10.36	10.36	10.36	10.36	-1.33%	-
Jan 20, 2026	10.50	10.50	10.50	10.50	10.50	1.16%	-
Jan 19, 2026	10.38	10.38	10.38	10.38	10.38	-0.38%	-
Jan 16, 2026	10.42	10.42	10.42	10.42	10.42	-1.70%	-
Jan 15, 2026	10.60	10.60	10.60	10.60	10.60	0.76%	-
Jan 14, 2026	10.52	10.52	10.52	10.52	10.52	-1.50%	-
Jan 13, 2026	10.68	10.68	10.68	10.68	10.68	0.38%	-
Jan 12, 2026	10.64	10.64	10.64	10.64	10.64	-1.48%	-
Jan 9, 2026	10.80	10.80	10.80	10.80	10.80	-0.37%	-