Mercury NZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.82	7.03	6.82	6.95	6.95	0.72%	1,979,735
May 28, 2026	6.94	7.00	6.85	6.90	6.90	-0.58%	1,808,261
May 27, 2026	6.87	6.95	6.85	6.94	6.94	-0.14%	735,616
May 26, 2026	7.00	7.02	6.90	6.95	6.95	0.14%	321,635
May 25, 2026	7.02	7.04	6.94	6.94	6.94	-0.14%	753,176
May 22, 2026	6.91	7.01	6.86	6.95	6.95	0.72%	816,587
May 21, 2026	6.91	6.95	6.83	6.90	6.90	-0.14%	1,116,725
May 20, 2026	7.05	7.05	6.85	6.91	6.91	-3.49%	880,508
May 19, 2026	7.04	7.16	6.98	7.16	7.16	1.70%	454,528
May 18, 2026	7.00	7.09	6.93	7.04	7.04	-0.14%	803,597
May 15, 2026	7.04	7.07	7.01	7.05	7.05	0.28%	2,161,204
May 14, 2026	7.05	7.05	6.91	7.03	7.03	-0.99%	607,357
May 13, 2026	6.93	7.10	6.91	7.10	7.10	2.90%	949,678
May 12, 2026	6.88	6.96	6.86	6.90	6.90	0.73%	1,553,601
May 11, 2026	6.80	6.85	6.71	6.85	6.85	0.74%	471,680
May 8, 2026	6.80	6.82	6.73	6.80	6.80	-	566,404
May 7, 2026	6.77	6.84	6.72	6.80	6.80	-	904,861
May 6, 2026	6.82	6.85	6.76	6.80	6.80	0.29%	1,425,599
May 5, 2026	6.78	6.82	6.69	6.78	6.78	-0.15%	830,886
May 4, 2026	6.75	6.83	6.72	6.79	6.79	-	385,839
May 1, 2026	6.73	6.79	6.68	6.79	6.79	1.34%	590,893
Apr 30, 2026	6.66	6.75	6.60	6.70	6.70	-0.15%	1,168,143
Apr 29, 2026	6.63	6.74	6.57	6.71	6.71	0.60%	1,062,792
Apr 28, 2026	6.72	6.75	6.64	6.67	6.67	-0.74%	1,448,968
Apr 24, 2026	6.61	6.74	6.56	6.72	6.72	0.75%	858,927
Apr 23, 2026	6.60	6.69	6.56	6.67	6.67	1.06%	2,033,630
Apr 22, 2026	6.53	6.64	6.51	6.60	6.60	1.85%	594,982
Apr 21, 2026	6.50	6.50	6.41	6.48	6.48	0.47%	1,194,127
Apr 20, 2026	6.58	6.67	6.38	6.45	6.45	-1.53%	583,084
Apr 17, 2026	6.69	6.69	6.50	6.55	6.55	-2.09%	653,975
Apr 16, 2026	6.72	6.79	6.60	6.69	6.69	-0.59%	736,921
Apr 15, 2026	6.60	6.75	6.60	6.73	6.73	1.97%	714,921
Apr 14, 2026	6.55	6.64	6.55	6.60	6.60	0.76%	850,308
Apr 13, 2026	6.45	6.60	6.45	6.55	6.55	1.08%	438,825
Apr 10, 2026	6.49	6.49	6.42	6.48	6.48	-0.31%	464,328
Apr 9, 2026	6.43	6.51	6.43	6.50	6.50	0.93%	1,093,328
Apr 8, 2026	6.31	6.49	6.31	6.44	6.44	2.38%	486,124
Apr 7, 2026	6.33	6.39	6.28	6.29	6.29	-0.16%	270,326
Apr 2, 2026	6.29	6.38	6.20	6.30	6.30	1.78%	762,182
Apr 1, 2026	6.29	6.33	6.19	6.19	6.19	-0.80%	672,138
Mar 31, 2026	6.30	6.30	6.21	6.24	6.24	-1.42%	1,522,962
Mar 30, 2026	6.33	6.41	6.26	6.33	6.33	-0.78%	533,513
Mar 27, 2026	6.35	6.40	6.25	6.38	6.38	0.16%	289,207
Mar 26, 2026	6.26	6.40	6.26	6.37	6.37	1.92%	229,410
Mar 25, 2026	6.25	6.30	6.22	6.25	6.25	0.64%	633,682
Mar 24, 2026	6.45	6.48	6.21	6.21	6.21	-2.97%	535,225
Mar 23, 2026	6.50	6.50	6.38	6.40	6.40	-1.69%	1,234,264
Mar 20, 2026	6.46	6.51	6.42	6.51	6.51	0.62%	827,692
Mar 19, 2026	6.48	6.48	6.36	6.47	6.47	0.15%	475,207
Mar 18, 2026	6.40	6.48	6.31	6.46	6.46	0.16%	1,025,714