Mercury NZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	6.64	6.71	6.57	6.66	6.66	0.60%	901,789
Nov 9, 2026	6.62	6.70	6.54	6.62	6.62	-0.45%	572,687
Nov 6, 2026	6.59	6.73	6.59	6.65	6.65	-1.63%	303,403
Nov 5, 2026	6.69	6.79	6.59	6.76	6.76	1.20%	792,599
Nov 4, 2026	6.65	6.70	6.60	6.68	6.68	1.37%	1,088,388
Nov 3, 2026	6.70	6.77	6.56	6.59	6.59	-2.37%	716,113
Nov 2, 2026	6.70	6.77	6.69	6.75	6.75	-0.30%	282,388
Oct 30, 2026	6.78	6.79	6.71	6.77	6.77	-0.29%	232,839
Oct 29, 2026	6.74	6.79	6.72	6.79	6.79	0.74%	160,675
Oct 28, 2026	6.73	6.82	6.68	6.74	6.74	-1.17%	164,068
Oct 27, 2026	6.79	6.82	6.67	6.82	6.82	0.89%	301,675
Oct 23, 2026	6.72	6.79	6.67	6.76	6.76	0.30%	190,099
Oct 22, 2026	6.63	6.75	6.62	6.74	6.74	1.05%	339,518
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