Mecure Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	94.90	94.90	94.90	94.90	94.90	-	58,698
May 29, 2026	94.90	94.90	94.90	94.90	94.90	-	60,339
May 26, 2026	94.90	94.90	94.90	94.90	94.90	-	41,824
May 25, 2026	94.90	94.90	94.90	94.90	94.90	-	36,577
May 22, 2026	94.90	94.90	94.90	94.90	94.90	-	35,665
May 21, 2026	94.90	94.90	94.90	94.90	94.90	-	29,755
May 20, 2026	94.90	94.90	94.90	94.90	94.90	-	247,983
May 19, 2026	94.90	94.90	94.90	94.90	94.90	-	34,253
May 18, 2026	94.90	94.90	94.90	94.90	94.90	-	1,982,686
May 15, 2026	87.00	94.90	87.00	94.90	94.90	9.21%	1,982,686
May 14, 2026	86.90	86.90	86.90	86.90	86.90	8.83%	1,091,060
May 13, 2026	79.85	79.85	79.85	79.85	79.85	-	297,830
May 12, 2026	79.85	79.85	79.85	79.85	79.85	-	743,264
May 11, 2026	79.85	79.85	79.85	79.85	79.85	9.99%	619,780
May 8, 2026	72.60	72.60	72.60	72.60	72.60	10.00%	1,503,071
May 7, 2026	63.00	66.00	63.00	66.00	66.00	9.18%	1,303,280
May 6, 2026	60.45	60.45	60.45	60.45	60.45	-0.90%	2,884,483
May 5, 2026	61.00	61.00	61.00	61.00	61.00	-	677,411
May 4, 2026	58.00	60.00	58.00	61.00	61.00	-3.02%	2,395,547
Apr 30, 2026	62.90	62.90	62.90	62.90	62.90	8.26%	1,996,841
Apr 29, 2026	61.50	61.50	57.00	58.10	58.10	-2.60%	4,908,878
Apr 28, 2026	59.65	59.65	59.65	59.65	59.65	-	244,188
Apr 27, 2026	59.65	59.65	59.65	59.65	59.65	-	154,500
Apr 24, 2026	59.65	59.65	59.65	59.65	59.65	0.03%	1,196,627
Apr 23, 2026	54.55	59.95	54.55	59.95	59.63	-1.07%	696,943
Apr 22, 2026	60.60	60.60	60.60	60.60	60.28	-	309,967
Apr 21, 2026	60.60	60.60	60.60	60.60	60.28	-	388,016
Apr 20, 2026	60.60	60.60	60.60	60.60	60.28	-	294,214
Apr 17, 2026	63.90	63.90	60.60	60.60	60.28	-9.96%	2,477,226
Apr 16, 2026	67.30	67.30	67.30	67.30	66.94	-	139,238
Apr 15, 2026	74.10	74.10	67.30	67.30	66.94	-0.44%	1,650,970
Apr 14, 2026	67.60	67.60	67.60	67.60	67.24	9.92%	387,219
Apr 13, 2026	61.50	61.50	61.50	61.50	61.17	-	370,753
Apr 10, 2026	61.50	61.50	61.50	61.50	61.17	-	45,323
Apr 9, 2026	61.50	61.50	61.50	61.50	61.17	-	118,830
Apr 8, 2026	61.50	61.50	61.50	61.50	61.17	-	63,904
Apr 7, 2026	61.50	61.50	61.50	61.50	61.17	-	62,980
Apr 2, 2026	61.50	61.50	61.50	61.50	61.17	-	45,222
Apr 1, 2026	61.50	61.50	61.50	61.50	61.17	-	89,339
Mar 31, 2026	61.50	61.50	61.50	61.50	61.17	-	171,703
Mar 30, 2026	61.50	61.50	61.50	61.50	61.17	-	160,651
Mar 27, 2026	61.50	61.50	61.50	61.50	61.17	-	29,702
Mar 26, 2026	61.50	61.50	61.50	61.50	61.17	-	74,655
Mar 25, 2026	61.50	61.50	61.50	61.50	61.17	-	92,466
Mar 24, 2026	61.50	61.50	61.50	61.50	61.17	-	283,252
Mar 23, 2026	61.50	61.50	61.50	61.50	61.17	-	249,451
Mar 18, 2026	61.50	61.50	61.50	61.50	61.17	-	733,941
Mar 17, 2026	61.50	61.50	61.50	61.50	61.17	-	317,785
Mar 16, 2026	61.50	61.50	61.50	61.50	61.17	-	266,062
Mar 13, 2026	61.50	61.50	61.50	61.50	61.17	-	162,420