Mecure Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	68.50	74.95	68.50	74.95	74.95	9.42%	1,435,652
Jan 7, 2026	68.50	68.50	68.50	68.50	68.50	-	181,033
Jan 6, 2026	65.20	68.50	65.20	68.50	68.50	5.06%	2,065,344
Jan 5, 2026	65.20	65.20	65.20	65.20	65.20	-	199,225
Jan 2, 2026	65.20	65.20	65.20	65.20	65.20	-	113,736
Dec 31, 2025	65.20	65.20	65.20	65.20	65.20	-	62,483
Dec 30, 2025	65.20	65.20	65.20	65.20	65.20	-	74,106
Dec 29, 2025	65.20	65.20	65.20	65.20	65.20	-	290,960
Dec 24, 2025	65.20	65.20	65.20	65.20	65.20	-	422,434
Dec 23, 2025	65.20	65.20	65.20	65.20	65.20	8.13%	1,522,811
Dec 22, 2025	60.30	60.30	60.30	60.30	60.30	9.64%	707,568
Dec 19, 2025	55.00	55.00	55.00	55.00	55.00	-	188,295
Dec 18, 2025	55.35	55.40	45.40	55.00	55.00	9.13%	3,136,169
Dec 17, 2025	50.30	50.40	50.30	50.40	50.40	9.92%	1,535,576
Dec 16, 2025	45.85	45.85	45.85	45.85	45.85	9.95%	1,101,022
Dec 15, 2025	41.70	41.70	41.70	41.70	41.70	9.88%	835,804
Dec 12, 2025	37.95	37.95	37.95	37.95	37.95	-	1,855,418
Dec 11, 2025	34.00	37.95	34.00	37.95	37.95	8.74%	802,925
Dec 10, 2025	29.95	34.90	29.95	34.90	34.90	7.72%	1,078,667
Dec 9, 2025	29.45	32.40	29.45	32.40	32.40	8.72%	942,093
Dec 8, 2025	29.80	29.80	29.80	29.80	29.80	-	52,640
Dec 5, 2025	29.80	29.80	29.80	29.80	29.80	-	6,907
Dec 4, 2025	29.80	29.80	29.80	29.80	29.80	-	50,465
Dec 3, 2025	29.80	29.80	29.80	29.80	29.80	-	45,765
Dec 2, 2025	29.80	29.80	29.80	29.80	29.80	-	34,124
Dec 1, 2025	29.80	29.80	29.80	29.80	29.80	7.58%	276,025
Nov 28, 2025	27.70	27.70	27.70	27.70	27.70	-	149,702
Nov 27, 2025	27.70	27.70	27.70	27.70	27.70	-	23,845
Nov 26, 2025	27.70	27.70	27.70	27.70	27.70	-	191,760
Nov 25, 2025	27.70	27.70	27.70	27.70	27.70	-	1,811
Nov 24, 2025	27.70	27.70	27.70	27.70	27.70	-	127,957
Nov 21, 2025	27.70	27.70	27.70	27.70	27.70	-	37,665
Nov 20, 2025	27.70	27.70	27.70	27.70	27.70	-	98,475
Nov 19, 2025	27.70	27.70	27.70	27.70	27.70	-	100,067
Nov 18, 2025	27.70	27.70	27.70	27.70	27.70	-	42,039
Nov 17, 2025	27.70	27.70	27.70	27.70	27.70	-	105,536
Nov 14, 2025	27.70	27.70	27.70	27.70	27.70	-	1,230,284
Nov 13, 2025	27.70	27.70	27.70	27.70	27.70	-	46,547
Nov 12, 2025	24.95	27.70	24.95	27.70	27.70	-	4,177,888
Nov 11, 2025	27.70	27.70	27.70	27.70	27.70	-	40,484
Nov 10, 2025	27.70	27.70	27.70	27.70	27.70	-	995,537
Nov 7, 2025	27.70	27.70	27.70	27.70	27.70	-9.77%	366,681
Nov 6, 2025	30.70	30.70	30.70	30.70	30.70	-	623,589
Nov 5, 2025	30.70	30.70	30.70	30.70	30.70	-	78,263
Nov 4, 2025	30.70	30.70	30.70	30.70	30.70	-	44,126
Nov 3, 2025	30.70	30.70	30.70	30.70	30.70	-	27,052
Oct 31, 2025	30.70	30.70	30.70	30.70	30.70	-	48,651
Oct 30, 2025	30.70	30.70	30.70	30.70	30.70	-	325,161
Oct 29, 2025	30.70	30.70	30.70	30.70	30.70	-	171,693
Oct 28, 2025	30.70	30.70	30.70	30.70	30.70	-	87,652