Mercialys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	11.63	11.78	11.52	11.78	11.78	1.55%	1,427
Mar 3, 2026	12.16	12.20	11.58	11.60	11.60	-4.76%	808
Mar 2, 2026	12.12	12.24	12.08	12.18	12.18	-0.81%	347
Feb 27, 2026	12.26	12.32	12.24	12.28	12.28	-	376
Feb 26, 2026	12.18	12.32	12.16	12.28	12.28	1.49%	895
Feb 25, 2026	12.02	12.10	12.04	12.10	12.10	0.50%	7
Feb 24, 2026	12.00	12.26	12.04	12.04	12.04	0.17%	12
Feb 23, 2026	11.93	12.02	11.90	12.02	12.02	1.69%	5,388
Feb 20, 2026	11.79	11.94	11.80	11.82	11.82	0.17%	29
Feb 19, 2026	11.73	11.82	11.64	11.80	11.80	0.34%	13,020
Feb 18, 2026	11.34	11.86	11.30	11.76	11.76	4.44%	24,104
Feb 17, 2026	11.09	11.26	11.14	11.26	11.26	1.26%	3,677
Feb 16, 2026	10.99	11.20	10.94	11.12	11.12	1.46%	652,280
Feb 13, 2026	10.87	10.96	10.88	10.96	10.96	0.55%	2,697
Feb 12, 2026	11.03	11.06	10.80	10.90	10.90	-1.45%	3,846
Feb 11, 2026	11.07	11.14	11.00	11.06	11.06	-	11,133
Feb 10, 2026	11.07	11.10	11.04	11.06	11.06	0.18%	444,406
Feb 9, 2026	11.01	11.08	10.96	11.04	11.04	0.18%	1,140
Feb 6, 2026	10.87	11.06	10.88	11.02	11.02	1.47%	148
Feb 5, 2026	10.81	10.86	10.78	10.86	10.86	-	1,803
Feb 4, 2026	10.72	10.86	10.74	10.86	10.86	1.12%	130
Feb 3, 2026	10.76	10.78	10.70	10.74	10.74	-	27
Feb 2, 2026	10.60	10.74	10.60	10.74	10.74	1.13%	42
Jan 30, 2026	10.68	10.66	10.58	10.62	10.62	-0.19%	91
Jan 29, 2026	10.72	10.74	10.64	10.64	10.64	-1.12%	77
Jan 28, 2026	10.62	10.76	10.60	10.76	10.76	1.32%	146
Jan 27, 2026	10.58	10.62	10.54	10.62	10.62	0.19%	1,263
Jan 26, 2026	10.58	10.66	10.46	10.60	10.60	0.95%	590
Jan 23, 2026	10.64	10.64	10.50	10.50	10.50	-1.69%	5,217
Jan 22, 2026	10.66	10.74	10.64	10.68	10.68	0.95%	5
Jan 21, 2026	10.52	10.58	10.54	10.58	10.58	0.76%	488
Jan 20, 2026	10.64	10.70	10.50	10.50	10.50	-1.69%	15,572
Jan 19, 2026	10.50	10.70	10.48	10.68	10.68	1.14%	549
Jan 16, 2026	10.56	10.64	10.56	10.56	10.56	-0.19%	204
Jan 15, 2026	10.72	10.70	10.58	10.58	10.58	-0.94%	81
Jan 14, 2026	10.68	10.70	10.58	10.68	10.68	0.38%	24,429
Jan 13, 2026	10.81	10.82	10.64	10.64	10.64	-1.66%	328
Jan 12, 2026	10.81	10.84	10.76	10.82	10.82	0.28%	26
Jan 9, 2026	10.87	10.82	10.70	10.79	10.79	-1.73%	38,404
Jan 8, 2026	10.93	10.98	10.94	10.98	10.98	-	793
Jan 7, 2026	10.68	11.00	10.68	10.98	10.98	3.00%	52
Jan 6, 2026	10.66	10.68	10.60	10.66	10.66	0.38%	58
Jan 5, 2026	10.70	10.72	10.60	10.62	10.62	-3.45%	66
Jan 2, 2026	10.99	11.00	10.68	11.00	11.00	0.18%	382,065
Dec 31, 2025	10.97	11.04	10.86	10.98	10.98	-0.36%	12
Dec 30, 2025	10.89	11.02	10.88	11.02	11.02	0.92%	1,110
Dec 29, 2025	10.81	10.92	10.80	10.92	10.92	1.11%	228
Dec 24, 2025	10.78	10.80	10.72	10.80	10.80	0.56%	38
Dec 23, 2025	10.76	10.82	10.74	10.74	10.74	0.37%	8,096
Dec 22, 2025	10.62	10.70	10.56	10.70	10.70	1.52%	1,314