Mercury NZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	6.73	6.80	6.68	6.72	6.72	0.30%	414,634
Jul 31, 2026	6.74	6.81	6.68	6.70	6.70	-	1,126,840
Jul 30, 2026	6.77	6.78	6.69	6.70	6.70	-1.62%	429,124
Jul 29, 2026	6.71	6.81	6.70	6.81	6.81	1.19%	542,384
Jul 28, 2026	6.76	6.81	6.65	6.73	6.73	-1.17%	496,168
Jul 27, 2026	6.85	6.87	6.75	6.81	6.81	-0.58%	527,434
Jul 24, 2026	6.82	6.85	6.72	6.85	6.85	0.88%	266,042
Jul 23, 2026	6.75	6.79	6.66	6.79	6.79	-	459,411
Jul 22, 2026	6.71	6.80	6.65	6.79	6.79	1.34%	525,809
Jul 21, 2026	6.72	6.78	6.65	6.70	6.70	0.30%	390,852
Jul 20, 2026	6.76	6.85	6.68	6.68	6.68	-1.33%	428,723
Jul 17, 2026	6.80	6.84	6.77	6.77	6.77	-0.73%	675,488
Jul 16, 2026	6.84	6.86	6.78	6.82	6.82	-0.58%	318,237
Jul 15, 2026	6.91	6.93	6.78	6.86	6.86	-0.87%	274,333
Jul 14, 2026	6.85	6.92	6.83	6.92	6.92	0.29%	369,175
Jul 13, 2026	6.85	6.92	6.82	6.90	6.90	-0.43%	323,139
Jul 9, 2026	6.97	6.98	6.87	6.93	6.93	-	285,447
Jul 8, 2026	6.87	6.99	6.80	6.93	6.93	0.87%	424,163
Jul 7, 2026	6.90	6.90	6.83	6.87	6.87	-0.43%	319,299
Jul 6, 2026	6.88	6.90	6.79	6.90	6.90	0.88%	614,675
Jul 3, 2026	6.79	6.86	6.74	6.84	6.84	0.15%	299,450
Jul 2, 2026	6.77	6.89	6.76	6.83	6.83	0.15%	357,806
Jul 1, 2026	6.86	6.86	6.75	6.82	6.82	-1.16%	811,397
Jun 30, 2026	6.68	6.90	6.68	6.90	6.90	3.45%	1,288,718
Jun 29, 2026	6.68	6.71	6.54	6.67	6.67	-0.45%	666,764
Jun 26, 2026	6.81	6.84	6.68	6.70	6.70	-1.90%	529,440
Jun 25, 2026	6.85	6.88	6.80	6.83	6.83	-0.29%	467,756
Jun 24, 2026	6.93	6.93	6.81	6.85	6.85	-0.58%	1,151,245
Jun 23, 2026	6.86	6.93	6.86	6.89	6.89	-	344,242
Jun 22, 2026	6.94	6.94	6.82	6.89	6.89	-1.43%	514,985
Jun 19, 2026	6.79	6.99	6.69	6.99	6.99	3.56%	2,982,356
Jun 18, 2026	6.89	6.91	6.75	6.75	6.75	-1.60%	896,402
Jun 17, 2026	6.84	6.86	6.80	6.86	6.86	0.44%	417,096
Jun 16, 2026	6.83	6.88	6.78	6.83	6.83	-	327,618
Jun 15, 2026	6.96	6.99	6.81	6.83	6.83	-1.87%	385,983
Jun 12, 2026	6.84	6.99	6.81	6.96	6.96	2.96%	658,332
Jun 11, 2026	6.70	6.89	6.65	6.76	6.76	0.15%	843,279
Jun 10, 2026	6.85	6.89	6.70	6.75	6.75	-0.74%	838,580
Jun 9, 2026	6.86	6.96	6.75	6.80	6.80	-1.45%	1,296,787
Jun 8, 2026	6.98	7.01	6.82	6.90	6.90	-2.27%	614,545
Jun 5, 2026	7.00	7.09	7.00	7.06	7.06	0.28%	1,520,706
Jun 4, 2026	7.03	7.09	7.00	7.04	7.04	0.57%	436,808
Jun 3, 2026	7.00	7.08	6.95	7.00	7.00	-0.71%	276,923
Jun 2, 2026	6.92	7.10	6.92	7.05	7.05	1.44%	940,300
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