Mercury NZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	6.88	6.96	6.86	6.94	-	1.31%	1,191,864
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	-	538,609
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
Mar 17, 2026	6.43	6.45	6.26	6.45	6.45	0.78%	892,221
Mar 16, 2026	6.34	6.40	6.26	6.40	6.40	0.95%	278,724
Mar 13, 2026	6.30	6.34	6.25	6.34	6.34	0.63%	315,192
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