Mercury NZ Limited (NZE:MCY)
New Zealand · Delayed Price · Currency is NZD 6.37
-0.07 (-1.09%)
At close: Dec 5, 2025
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.44 | 6.44 | 6.32 | 6.37 | 6.37 | -1.09% | 562,075 |
| Dec 4, 2025 | 6.39 | 6.44 | 6.37 | 6.44 | 6.44 | 1.10% | 482,203 |
| Dec 3, 2025 | 6.32 | 6.37 | 6.31 | 6.37 | 6.37 | 1.11% | 200,294 |
| Dec 2, 2025 | 6.34 | 6.39 | 6.28 | 6.30 | 6.30 | -0.94% | 319,347 |
| Dec 1, 2025 | 6.35 | 6.39 | 6.22 | 6.36 | 6.36 | - | 605,736 |
| Nov 28, 2025 | 6.36 | 6.44 | 6.33 | 6.36 | 6.36 | - | 421,288 |
| Nov 27, 2025 | 6.46 | 6.58 | 6.36 | 6.36 | 6.36 | -1.55% | 585,980 |
| Nov 26, 2025 | 6.52 | 6.54 | 6.41 | 6.46 | 6.46 | -0.62% | 235,044 |
| Nov 25, 2025 | 6.47 | 6.50 | 6.44 | 6.50 | 6.50 | 0.62% | 1,439,358 |
| Nov 24, 2025 | 6.44 | 6.48 | 6.41 | 6.46 | 6.46 | 0.47% | 470,521 |
| Nov 21, 2025 | 6.38 | 6.48 | 6.37 | 6.43 | 6.43 | -0.31% | 744,642 |
| Nov 20, 2025 | 6.34 | 6.48 | 6.32 | 6.45 | 6.45 | 2.06% | 468,833 |
| Nov 19, 2025 | 6.43 | 6.43 | 6.30 | 6.32 | 6.32 | -1.10% | 534,997 |
| Nov 18, 2025 | 6.46 | 6.49 | 6.39 | 6.39 | 6.39 | -1.69% | 587,259 |
| Nov 17, 2025 | 6.51 | 6.53 | 6.46 | 6.50 | 6.50 | -0.15% | 256,131 |
| Nov 14, 2025 | 6.54 | 6.55 | 6.47 | 6.51 | 6.51 | -0.76% | 408,145 |
| Nov 13, 2025 | 6.51 | 6.58 | 6.50 | 6.56 | 6.56 | 1.23% | 479,199 |
| Nov 12, 2025 | 6.51 | 6.55 | 6.46 | 6.48 | 6.48 | -0.46% | 590,440 |
| Nov 11, 2025 | 6.45 | 6.59 | 6.45 | 6.51 | 6.51 | -0.61% | 285,258 |
| Nov 10, 2025 | 6.44 | 6.59 | 6.43 | 6.55 | 6.55 | 0.77% | 423,229 |
| Nov 7, 2025 | 6.45 | 6.57 | 6.42 | 6.50 | 6.50 | 0.62% | 373,823 |
| Nov 6, 2025 | 6.54 | 6.57 | 6.46 | 6.46 | 6.46 | -1.82% | 471,609 |
| Nov 5, 2025 | 6.60 | 6.61 | 6.55 | 6.58 | 6.58 | -0.15% | 525,252 |
| Nov 4, 2025 | 6.51 | 6.60 | 6.50 | 6.59 | 6.59 | 1.23% | 446,545 |
| Nov 3, 2025 | 6.45 | 6.53 | 6.44 | 6.51 | 6.51 | 0.46% | 279,746 |
| Oct 31, 2025 | 6.46 | 6.52 | 6.43 | 6.48 | 6.48 | 0.47% | 496,284 |
| Oct 30, 2025 | 6.50 | 6.53 | 6.41 | 6.45 | 6.45 | -0.77% | 681,879 |
| Oct 29, 2025 | 6.49 | 6.58 | 6.41 | 6.50 | 6.50 | -0.76% | 349,370 |
| Oct 28, 2025 | 6.48 | 6.59 | 6.48 | 6.55 | 6.55 | 0.92% | 1,041,072 |
| Oct 24, 2025 | 6.63 | 6.63 | 6.49 | 6.49 | 6.49 | -1.82% | 948,559 |
| Oct 23, 2025 | 6.58 | 6.62 | 6.54 | 6.61 | 6.61 | 0.30% | 357,884 |
| Oct 22, 2025 | 6.60 | 6.65 | 6.52 | 6.59 | 6.59 | -0.45% | 257,666 |
| Oct 21, 2025 | 6.60 | 6.65 | 6.50 | 6.62 | 6.62 | -0.45% | 360,375 |
| Oct 20, 2025 | 6.52 | 6.68 | 6.52 | 6.65 | 6.65 | 2.47% | 516,273 |
| Oct 17, 2025 | 6.41 | 6.50 | 6.39 | 6.49 | 6.49 | 1.56% | 5,410,135 |
| Oct 16, 2025 | 6.47 | 6.58 | 6.33 | 6.39 | 6.39 | -0.78% | 755,450 |
| Oct 15, 2025 | 6.47 | 6.58 | 6.44 | 6.44 | 6.44 | 0.16% | 745,046 |
| Oct 14, 2025 | 6.62 | 6.62 | 6.43 | 6.43 | 6.43 | -2.43% | 797,520 |
| Oct 13, 2025 | 6.53 | 6.65 | 6.52 | 6.59 | 6.59 | 0.46% | 687,743 |
| Oct 10, 2025 | 6.65 | 6.65 | 6.52 | 6.56 | 6.56 | -0.61% | 332,499 |
| Oct 9, 2025 | 6.80 | 6.80 | 6.52 | 6.60 | 6.60 | -2.65% | 1,142,845 |
| Oct 8, 2025 | 6.66 | 6.88 | 6.65 | 6.78 | 6.78 | 1.50% | 1,191,675 |
| Oct 7, 2025 | 6.70 | 6.70 | 6.57 | 6.68 | 6.68 | -1.04% | 654,289 |
| Oct 6, 2025 | 6.70 | 6.75 | 6.62 | 6.75 | 6.75 | 0.75% | 293,366 |
| Oct 3, 2025 | 6.65 | 6.73 | 6.61 | 6.70 | 6.70 | 0.45% | 378,079 |
| Oct 2, 2025 | 6.77 | 6.78 | 6.67 | 6.67 | 6.67 | -1.48% | 251,611 |
| Oct 1, 2025 | 6.69 | 6.84 | 6.69 | 6.77 | 6.77 | 1.35% | 936,011 |
| Sep 30, 2025 | 6.57 | 6.68 | 6.50 | 6.68 | 6.68 | 1.67% | 1,175,903 |
| Sep 29, 2025 | 6.60 | 6.68 | 6.57 | 6.57 | 6.57 | -0.45% | 427,501 |
| Sep 26, 2025 | 6.68 | 6.68 | 6.50 | 6.60 | 6.60 | -0.75% | 568,084 |