IST:MERCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	10.92	11.29	10.85	11.09	11.09	1.56%	4,762,563
Oct 5, 2026	11.56	11.72	10.80	10.92	10.92	-5.04%	7,019,273
Oct 2, 2026	11.20	11.71	11.17	11.50	11.50	3.05%	6,975,711
Oct 1, 2026	10.86	11.55	10.86	11.16	11.16	2.86%	5,969,177
Sep 30, 2026	11.57	11.58	10.52	10.85	10.85	-7.11%	10,326,240
Sep 29, 2026	12.44	12.75	11.68	11.68	11.68	-9.95%	7,750,491
Sep 28, 2026	14.40	14.40	12.97	12.97	12.97	-9.99%	4,061,494
Sep 25, 2026	14.36	14.54	14.06	14.41	14.41	0.77%	4,498,713
Sep 24, 2026	15.25	15.40	14.28	14.30	14.30	-5.92%	5,817,280
Sep 23, 2026	14.76	15.95	14.74	15.20	15.20	2.98%	8,187,395
Sep 22, 2026	14.13	15.18	13.91	14.76	14.76	3.94%	7,155,064
Sep 21, 2026	15.26	15.30	13.93	14.20	14.20	-6.39%	8,761,487
Sep 18, 2026	16.00	16.17	15.17	15.17	15.17	-5.01%	4,806,967
Sep 17, 2026	16.84	17.00	15.17	15.97	15.97	-5.22%	9,718,798
Sep 16, 2026	17.38	17.52	16.15	16.85	16.85	-3.33%	6,181,806
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