Mercury NZ Limited (MGHTF)
OTCMKTS · Delayed Price · Currency is USD
3.870
-0.500 (-11.44%)
At close: Oct 13, 2026
MGHTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -11.44% | 100 |
| May 11, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 8.44% | 33,936 |
| Dec 29, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.26% | 100 |
| Dec 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | 24,341 |
| Dec 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | 1,500 |
| Oct 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | 200 |
| Nov 20, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.77% | 34,051 |
| Jul 8, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.66% | 932 |
| May 31, 2024 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | - | 2,089 |
| May 7, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | 200 |
| Jan 9, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 5.88% | 350 |
| Dec 21, 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.89% | 287 |
| Aug 23, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 7,762 |
| Jun 13, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.40% | 1,130 |
| Sep 16, 2022 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.41% | 350 |
| Jun 30, 2022 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 10.00% | 14,914 |
| Jun 15, 2022 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -11.17% | 125 |
| May 20, 2022 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 12,031 |
| May 13, 2022 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 12,031 |
| May 11, 2022 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.81% | 12,031 |
| May 10, 2022 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -11.03% | 616 |
| Feb 16, 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -8.34% | 12,031 |
| Dec 22, 2021 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 68.18% | 1,130 |
| Feb 4, 2019 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 19.91% | 100 |
| May 29, 2015 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -3.65% | 200 |
| May 6, 2015 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.35% | 200 |
| Apr 13, 2015 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -7.50% | 200 |
| Mar 12, 2015 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | 1,930 |
| Feb 27, 2015 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 5.53% | 3,023 |
| Nov 17, 2014 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 6,292 |
| Nov 14, 2014 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 15.20% | 9,439 |
| Aug 8, 2014 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.62% | 3,000 |