Mercury NZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	6.85	6.88	6.79	6.85	-	-0.44%	572,011
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
Aug 12, 2026	6.57	6.65	6.47	6.54	6.35	-0.46%	950,365
Aug 11, 2026	6.70	6.73	6.43	6.57	6.38	-1.65%	794,815
Aug 10, 2026	6.85	6.87	6.68	6.68	6.48	-2.77%	410,926
Aug 7, 2026	6.85	6.95	6.83	6.87	6.67	0.73%	1,751,442
Aug 6, 2026	6.80	6.84	6.70	6.82	6.62	-0.15%	708,861
Aug 5, 2026	6.74	6.83	6.74	6.83	6.63	1.34%	763,228
Aug 4, 2026	6.70	6.75	6.67	6.74	6.54	0.30%	771,623
Aug 3, 2026	6.73	6.80	6.68	6.72	6.52	0.30%	414,634
Jul 31, 2026	6.74	6.81	6.68	6.70	6.50	-	1,126,840
Jul 30, 2026	6.77	6.78	6.69	6.70	6.50	-1.62%	429,124
Jul 29, 2026	6.71	6.81	6.70	6.81	6.61	1.19%	542,384
Jul 28, 2026	6.76	6.81	6.65	6.73	6.53	-1.17%	496,168
Jul 27, 2026	6.85	6.87	6.75	6.81	6.61	-0.58%	527,434
Jul 24, 2026	6.82	6.85	6.72	6.85	6.65	0.88%	266,042