Mercury NZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	6.39	6.42	6.26	6.30	6.30	-0.79%	300,399
Mar 11, 2026	6.30	6.45	6.19	6.35	6.35	2.42%	722,470
Mar 10, 2026	6.35	6.39	6.15	6.20	6.20	-1.59%	580,347
Mar 9, 2026	6.42	6.44	6.27	6.30	6.30	-2.17%	766,147
Mar 6, 2026	6.35	6.46	6.35	6.44	6.44	0.78%	521,880
Mar 5, 2026	6.44	6.49	6.35	6.39	6.39	-0.78%	343,558
Mar 4, 2026	6.40	6.44	6.23	6.44	6.44	-0.16%	547,398
Mar 3, 2026	6.45	6.47	6.40	6.45	6.33	-0.46%	330,312
Mar 2, 2026	6.35	6.48	6.32	6.48	6.36	1.41%	272,365
Feb 27, 2026	6.36	6.40	6.29	6.39	6.27	0.79%	1,145,658
Feb 26, 2026	6.30	6.37	6.28	6.34	6.22	0.96%	581,325
Feb 25, 2026	6.30	6.33	6.26	6.28	6.17	-0.32%	441,025
Feb 24, 2026	6.15	6.30	6.15	6.30	6.19	2.44%	527,778
Feb 23, 2026	6.20	6.20	6.08	6.15	6.04	-0.32%	260,121
Feb 20, 2026	6.32	6.32	6.11	6.17	6.06	-2.53%	847,889
Feb 19, 2026	6.21	6.33	6.21	6.33	6.21	2.26%	526,155
Feb 18, 2026	6.24	6.25	6.13	6.19	6.08	-0.48%	872,368
Feb 17, 2026	6.28	6.28	6.18	6.22	6.11	-0.32%	313,512
Feb 16, 2026	6.25	6.27	6.09	6.24	6.13	-1.42%	446,963
Feb 13, 2026	6.45	6.49	6.29	6.33	6.21	-1.86%	552,998
Feb 12, 2026	6.45	6.50	6.38	6.45	6.33	-	403,215
Feb 11, 2026	6.40	6.45	6.33	6.45	6.33	1.74%	335,410
Feb 10, 2026	6.51	6.51	6.32	6.34	6.22	-1.86%	430,051
Feb 9, 2026	6.49	6.50	6.41	6.46	6.34	-0.15%	609,427
Feb 5, 2026	6.45	6.50	6.38	6.47	6.35	0.47%	341,074
Feb 4, 2026	6.31	6.44	6.27	6.44	6.32	2.22%	760,132
Feb 3, 2026	6.39	6.39	6.27	6.30	6.19	-1.56%	540,852
Feb 2, 2026	6.35	6.40	6.30	6.40	6.28	1.11%	330,642
Jan 30, 2026	6.38	6.38	6.28	6.33	6.21	-0.47%	796,728
Jan 29, 2026	6.38	6.40	6.31	6.36	6.24	0.47%	327,219
Jan 28, 2026	6.34	6.35	6.31	6.33	6.21	0.16%	493,444
Jan 27, 2026	6.35	6.36	6.32	6.32	6.20	-0.78%	486,918
Jan 26, 2026	6.40	6.43	6.34	6.37	6.25	0.31%	143,278
Jan 23, 2026	6.45	6.46	6.31	6.35	6.23	-1.09%	455,188
Jan 22, 2026	6.47	6.48	6.41	6.42	6.30	-0.77%	485,017
Jan 21, 2026	6.47	6.49	6.40	6.47	6.35	-0.46%	456,448
Jan 20, 2026	6.45	6.50	6.40	6.50	6.38	0.78%	405,490
Jan 19, 2026	6.49	6.54	6.42	6.45	6.33	-0.46%	196,028
Jan 16, 2026	6.47	6.49	6.41	6.48	6.36	0.47%	1,816,891
Jan 15, 2026	6.47	6.47	6.37	6.45	6.33	-0.31%	391,115
Jan 14, 2026	6.48	6.48	6.40	6.47	6.35	-0.31%	415,047
Jan 13, 2026	6.64	6.64	6.43	6.49	6.37	-1.52%	383,482
Jan 12, 2026	6.58	6.61	6.52	6.59	6.47	0.15%	268,146
Jan 9, 2026	6.57	6.58	6.52	6.58	6.46	0.46%	153,434
Jan 8, 2026	6.56	6.62	6.50	6.55	6.43	-0.61%	220,566
Jan 7, 2026	6.55	6.59	6.53	6.59	6.47	0.61%	284,229
Jan 6, 2026	6.52	6.55	6.45	6.55	6.43	0.77%	273,681
Jan 5, 2026	6.50	6.50	6.40	6.50	6.38	0.31%	332,491
Dec 31, 2025	6.46	6.48	6.45	6.48	6.36	-	62,411
Dec 30, 2025	6.40	6.48	6.40	6.48	6.36	1.25%	234,011