Mercury NZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	6.63	6.70	6.62	6.67	6.67	0.30%	209,036
Oct 20, 2026	6.65	6.69	6.64	6.65	6.65	-0.75%	243,381
Oct 19, 2026	6.71	6.74	6.70	6.70	6.70	-	261,279
Oct 16, 2026	6.70	6.75	6.65	6.70	6.70	-0.45%	208,471
Oct 15, 2026	6.68	6.78	6.63	6.73	6.73	0.60%	481,260
Oct 14, 2026	6.70	6.78	6.69	6.69	6.69	-1.33%	482,569
Oct 13, 2026	6.70	6.80	6.69	6.78	6.78	0.74%	649,649
Oct 12, 2026	6.79	6.79	6.70	6.73	6.73	-0.44%	506,959
Oct 9, 2026	6.66	6.83	6.66	6.76	6.76	0.15%	351,653
Oct 8, 2026	6.71	6.83	6.65	6.75	6.75	0.60%	469,589
Oct 7, 2026	6.83	6.83	6.71	6.71	6.71	-1.76%	761,933
Oct 6, 2026	6.82	6.90	6.77	6.83	6.83	-0.29%	349,797
Oct 5, 2026	6.86	6.90	6.83	6.85	6.85	-	320,118
Oct 2, 2026	6.94	6.95	6.83	6.85	6.85	-1.01%	841,601
Oct 1, 2026	6.85	6.92	6.79	6.92	6.92	0.58%	885,321
Sep 30, 2026	6.90	6.90	6.81	6.88	6.88	-0.29%	1,849,132
Sep 29, 2026	6.88	6.90	6.83	6.90	6.90	-0.43%	477,010
Sep 28, 2026	6.85	6.95	6.85	6.93	6.93	1.17%	156,476
Sep 25, 2026	6.90	6.90	6.80	6.85	6.85	-0.72%	274,936
Sep 24, 2026	6.90	6.96	6.80	6.90	6.90	0.44%	202,269
Sep 23, 2026	6.96	6.99	6.85	6.87	6.87	-1.58%	606,062
Sep 22, 2026	6.96	7.00	6.89	6.98	6.98	0.29%	243,789
Sep 21, 2026	6.97	7.04	6.82	6.96	6.96	-0.29%	501,523
Sep 18, 2026	6.85	6.98	6.77	6.98	6.98	1.90%	2,569,243
Sep 17, 2026	6.61	6.85	6.61	6.85	6.85	2.54%	582,176
Sep 16, 2026	6.69	6.73	6.56	6.68	6.68	0.30%	545,051
Sep 15, 2026	6.55	6.68	6.50	6.66	6.66	1.68%	375,543
Sep 14, 2026	6.72	6.74	6.51	6.55	6.55	-2.09%	434,091
Sep 11, 2026	6.63	6.72	6.62	6.69	6.69	1.36%	571,969
Sep 10, 2026	6.72	6.72	6.59	6.60	6.60	-1.49%	552,791
Sep 9, 2026	6.62	6.70	6.59	6.70	6.70	1.36%	563,296
Sep 8, 2026	6.78	6.79	6.61	6.61	6.61	-2.51%	381,879
Sep 7, 2026	6.68	6.78	6.62	6.78	6.78	1.80%	307,779
Sep 4, 2026	6.70	6.78	6.62	6.66	6.66	-0.60%	367,138
Sep 3, 2026	6.73	6.73	6.66	6.70	6.70	-0.45%	504,496
Sep 2, 2026	6.70	6.73	6.56	6.73	6.73	2.75%	644,123
Sep 1, 2026	6.72	6.78	6.68	6.75	6.55	0.75%	779,334
Aug 31, 2026	6.80	6.82	6.66	6.70	6.50	-1.47%	1,045,423
Aug 28, 2026	6.93	6.96	6.75	6.80	6.60	-1.45%	397,770
Aug 27, 2026	7.01	7.02	6.81	6.90	6.70	-1.71%	809,079
Aug 26, 2026	6.91	7.03	6.90	7.02	6.81	1.01%	730,833
Aug 25, 2026	6.88	6.98	6.76	6.95	6.74	1.61%	303,393
Aug 24, 2026	6.90	6.99	6.84	6.84	6.64	-1.58%	352,651
Aug 21, 2026	7.04	7.05	6.90	6.95	6.74	-1.84%	410,502
Aug 20, 2026	6.98	7.09	6.96	7.08	6.87	1.87%	343,853
Aug 19, 2026	6.81	6.95	6.79	6.95	6.74	2.06%	359,025
Aug 18, 2026	6.76	6.82	6.71	6.81	6.61	2.56%	410,777
Aug 17, 2026	6.50	6.69	6.50	6.64	6.44	2.15%	358,142
Aug 14, 2026	6.55	6.56	6.46	6.50	6.31	-0.76%	440,725
Aug 13, 2026	6.55	6.65	6.50	6.55	6.36	0.15%	419,418