IST:MERCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	18.58	18.88	17.42	17.43	17.43	-5.27%	4,467,979
Sep 14, 2026	18.96	18.96	18.40	18.40	18.40	-2.95%	2,504,340
Sep 11, 2026	18.68	19.24	18.09	18.96	18.96	1.94%	8,076,487
Sep 10, 2026	19.06	19.15	18.12	18.60	18.60	-2.11%	3,649,827
Sep 9, 2026	19.35	19.35	18.80	19.00	19.00	-1.04%	4,803,644
Sep 8, 2026	18.25	19.43	18.00	19.20	19.20	5.21%	6,621,699
Sep 7, 2026	16.72	18.25	16.72	18.25	18.25	7.86%	4,707,108
Sep 4, 2026	16.79	17.04	16.61	16.92	16.92	0.83%	2,332,758
Sep 3, 2026	17.70	17.70	16.78	16.78	16.78	-3.84%	2,342,350
Sep 2, 2026	17.10	17.62	16.92	17.45	17.45	1.93%	2,996,703
Sep 1, 2026	17.28	17.87	17.06	17.12	17.12	-0.70%	3,380,072
Aug 31, 2026	18.12	18.18	17.01	17.24	17.24	-4.86%	4,517,030
Aug 28, 2026	18.31	18.39	17.98	18.12	18.12	-0.98%	2,422,533
Aug 27, 2026	18.33	18.65	18.23	18.30	18.30	-0.11%	2,724,308
Aug 26, 2026	18.94	19.20	18.32	18.32	18.32	-3.07%	5,329,313
Aug 25, 2026	18.84	19.50	18.83	18.90	18.90	0.37%	4,155,966
Aug 24, 2026	20.42	20.60	18.55	18.83	18.83	-6.69%	8,011,826
Aug 21, 2026	21.38	21.80	19.98	20.18	20.18	-4.63%	4,675,298
Aug 20, 2026	22.30	22.30	21.10	21.16	21.16	-5.11%	5,012,661
Aug 19, 2026	22.10	22.88	21.42	22.30	22.30	0.63%	4,801,354
Aug 18, 2026	21.98	22.68	21.50	22.16	22.16	0.27%	3,448,295
Aug 17, 2026	20.76	22.28	20.76	22.10	22.10	6.76%	5,642,400
Aug 14, 2026	21.24	21.76	20.70	20.70	20.70	-2.54%	1,364,392
Aug 13, 2026	21.12	21.84	21.00	21.24	21.24	0.57%	1,901,721
Aug 12, 2026	21.62	21.92	20.86	21.12	21.12	-2.13%	3,062,516
Aug 11, 2026	20.68	21.78	20.02	21.58	21.58	5.58%	3,928,340
Aug 10, 2026	19.55	20.50	19.50	20.44	20.44	4.82%	3,081,540
Aug 7, 2026	18.97	19.91	18.95	19.50	19.50	3.39%	3,101,955
Aug 6, 2026	19.29	19.37	18.74	18.86	18.86	-2.18%	2,347,290
Aug 5, 2026	18.25	19.59	18.07	19.28	19.28	6.17%	8,526,937
Aug 4, 2026	19.20	19.67	17.87	18.16	18.16	-5.32%	6,411,707
Aug 3, 2026	21.16	21.46	19.12	19.18	19.18	-9.27%	5,900,365
Jul 31, 2026	20.88	21.40	20.40	21.14	21.14	1.25%	2,291,522
Jul 30, 2026	22.36	22.56	20.12	20.88	20.88	-6.54%	6,334,978
Jul 29, 2026	22.30	23.32	22.02	22.34	22.34	0.72%	3,892,366
Jul 28, 2026	23.46	23.70	22.02	22.18	22.18	-5.58%	2,832,191
Jul 27, 2026	23.86	24.40	23.36	23.70	23.49	-0.50%	2,644,378
Jul 24, 2026	24.26	24.64	23.74	23.82	23.61	-2.78%	1,858,591
Jul 23, 2026	24.20	24.94	23.76	24.50	24.28	1.32%	2,845,451
Jul 22, 2026	24.54	24.98	24.02	24.18	23.97	-1.71%	2,200,629
Jul 21, 2026	25.74	25.90	24.30	24.60	24.38	-4.43%	3,637,619
Jul 20, 2026	25.76	26.98	25.20	25.74	25.51	-0.08%	4,599,360
Jul 17, 2026	25.58	27.96	24.90	25.76	25.53	0.62%	5,600,370
Jul 16, 2026	24.76	25.70	24.72	25.60	25.37	3.64%	2,994,741
Jul 14, 2026	24.24	25.30	23.86	24.70	24.48	2.57%	2,770,239
Jul 13, 2026	24.28	24.70	23.86	24.08	23.87	-0.82%	1,867,824
Jul 10, 2026	23.36	24.62	23.26	24.28	24.07	3.23%	3,178,362
Jul 9, 2026	23.78	24.04	23.12	23.52	23.31	-0.93%	3,357,147
Jul 8, 2026	23.70	24.00	23.14	23.74	23.53	0.17%	3,331,258
Jul 7, 2026	23.90	25.00	23.48	23.70	23.49	-1.90%	3,124,056