Mercialys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 8, 2026	10.84	10.84	10.84	10.84	10.84	3.04%	-
Jan 7, 2026	10.52	10.52	10.52	10.52	10.52	0.19%	-
Jan 6, 2026	10.50	10.50	10.50	10.50	10.50	-1.50%	-
Jan 5, 2026	10.58	10.66	10.58	10.66	10.66	-2.56%	90
Jan 2, 2026	10.96	10.96	10.94	10.94	10.94	1.86%	-
Dec 30, 2025	10.74	10.74	10.74	10.74	10.74	-2.01%	-
Dec 29, 2025	10.66	10.96	10.66	10.96	10.96	1.67%	55
Dec 23, 2025	10.68	10.78	10.68	10.78	10.78	1.13%	492
Dec 22, 2025	10.46	10.66	10.46	10.66	10.66	2.11%	400
Dec 19, 2025	10.44	10.44	10.44	10.44	10.44	0.97%	-
Dec 18, 2025	10.34	10.34	10.34	10.34	10.34	-1.90%	-
Dec 17, 2025	10.54	10.54	10.54	10.54	10.54	0.76%	-
Dec 16, 2025	10.46	10.46	10.46	10.46	10.46	-0.38%	100
Dec 15, 2025	10.50	10.50	10.50	10.50	10.50	0.96%	-
Dec 12, 2025	10.40	10.40	10.40	10.40	10.40	-0.95%	-
Dec 11, 2025	10.50	10.50	10.50	10.50	10.50	-0.94%	-
Dec 10, 2025	10.60	10.60	10.60	10.60	10.60	-1.12%	-
Dec 9, 2025	10.72	10.72	10.72	10.72	10.72	0.94%	-
Dec 8, 2025	10.62	10.62	10.62	10.62	10.62	-0.38%	-
Dec 5, 2025	10.66	10.66	10.66	10.66	10.66	-0.93%	-
Dec 4, 2025	10.76	10.76	10.76	10.76	10.76	-0.37%	-
Dec 3, 2025	10.80	10.80	10.80	10.80	10.80	-0.18%	-
Dec 2, 2025	10.82	10.82	10.82	10.82	10.82	-0.73%	-
Dec 1, 2025	10.90	10.90	10.90	10.90	10.90	-0.37%	-
Nov 28, 2025	10.94	10.94	10.94	10.94	10.94	2.63%	-
Nov 27, 2025	10.66	10.66	10.66	10.66	10.66	-0.56%	-
Nov 26, 2025	10.72	10.72	10.72	10.72	10.72	1.90%	-
Nov 25, 2025	10.52	10.52	10.52	10.52	10.52	0.38%	-
Nov 24, 2025	10.48	10.48	10.48	10.48	10.48	-	-
Nov 21, 2025	10.48	10.48	10.48	10.48	10.48	-2.06%	-
Nov 20, 2025	10.70	10.70	10.70	10.70	10.70	0.75%	-
Nov 19, 2025	10.62	10.62	10.62	10.62	10.62	0.76%	-
Nov 18, 2025	10.54	10.54	10.54	10.54	10.54	-0.94%	-
Nov 17, 2025	10.64	10.64	10.64	10.64	10.64	-1.30%	-