Mecure Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.85	15.85	15.85	15.85	15.85	-	1,534,647
Jul 31, 2025	15.85	15.85	15.85	15.85	15.85	9.69%	648,224
Jul 30, 2025	13.90	14.45	13.90	14.45	14.45	9.89%	2,179,394
Jul 29, 2025	12.30	13.15	12.30	13.15	13.15	9.58%	3,124,441
Jul 28, 2025	12.00	12.00	12.00	12.00	12.00	7.14%	687,732
Jul 25, 2025	11.20	11.20	11.20	11.20	11.20	-	213,249
Jul 24, 2025	11.20	11.20	11.20	11.20	11.20	-	92,907
Jul 23, 2025	11.20	11.20	11.20	11.20	11.20	-	109,386
Jul 22, 2025	11.20	11.20	11.20	11.20	11.20	-4.27%	250,175
Jul 21, 2025	11.70	11.70	11.70	11.70	11.70	-	1,037,229
Jul 18, 2025	11.70	11.70	11.70	11.70	11.70	-	433,069
Jul 17, 2025	11.70	11.70	11.70	11.70	11.70	-10.00%	1,357,582
Jul 16, 2025	13.00	13.00	13.00	13.00	13.00	-	139,645
Jul 14, 2025	13.00	13.00	13.00	13.00	13.00	-	356,917
Jul 11, 2025	13.00	13.00	13.00	13.00	13.00	-	1,993,701
Jul 10, 2025	13.00	13.00	13.00	13.00	13.00	-	894,084
Jul 9, 2025	13.00	13.00	13.00	13.00	13.00	-	345,306
Jul 8, 2025	13.00	13.00	13.00	13.00	13.00	-	117,183
Jul 7, 2025	13.00	13.00	13.00	13.00	13.00	-	520,261
Jul 4, 2025	13.00	13.00	13.00	13.00	13.00	-	540,251
Jul 3, 2025	13.00	13.00	13.00	13.00	13.00	-	154,014
Jul 2, 2025	13.00	13.00	13.00	13.00	13.00	1.17%	927,910
Jul 1, 2025	12.85	12.85	12.85	12.85	12.85	-	583,087
Jun 30, 2025	12.85	12.85	12.85	12.85	12.85	5.33%	329,674
Jun 27, 2025	12.20	12.20	12.20	12.20	12.20	9.91%	773,028
Jun 26, 2025	11.10	11.10	11.10	11.10	11.10	-	46,979
Jun 25, 2025	11.10	11.10	11.10	11.10	11.10	-	1,872,491
Jun 24, 2025	11.10	11.10	11.10	11.10	11.10	-	5,686,097
Jun 23, 2025	11.10	11.10	11.10	11.10	11.10	-	2,307,334
Jun 20, 2025	11.10	11.10	11.10	11.10	11.10	-	113,362
Jun 19, 2025	11.10	11.10	11.10	11.10	11.10	-	73,465
Jun 18, 2025	11.10	11.10	11.10	11.10	11.10	-	47,707
Jun 17, 2025	11.10	11.10	11.10	11.10	11.10	-	23,841
Jun 16, 2025	11.10	11.10	11.10	11.10	11.10	-	257,145
Jun 13, 2025	11.10	11.10	11.10	11.10	11.10	-	473,064
Jun 11, 2025	11.10	11.10	11.10	11.10	11.10	-	241,153
Jun 10, 2025	11.10	11.10	11.10	11.10	11.10	-	26,811
Jun 5, 2025	11.10	11.10	11.10	11.10	11.10	-	2,697
Jun 4, 2025	11.10	11.10	11.10	11.10	11.10	-	49,499
Jun 3, 2025	11.10	11.10	11.10	11.10	11.10	-	152,437
Jun 2, 2025	11.10	11.10	11.10	11.10	11.10	-	8,622
May 30, 2025	11.10	11.10	11.10	11.10	11.10	-	16,238
May 29, 2025	11.10	11.10	11.10	11.10	11.10	-	11,600
May 28, 2025	11.10	11.10	11.10	11.10	11.10	-	362,130
May 27, 2025	11.10	11.10	11.10	11.10	11.10	-	200,281
May 26, 2025	11.10	11.10	11.10	11.10	11.10	-	108,542
May 23, 2025	11.10	11.10	11.10	11.10	11.10	-	68,181
May 22, 2025	11.10	11.10	11.10	11.10	11.10	-	16,158
May 21, 2025	11.10	11.10	11.10	11.10	11.10	-	18,797
May 20, 2025	11.10	11.10	11.10	11.10	11.10	-	94,735