Mercer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	17.00	17.00	17.00	17.00	-	-	-
Mar 4, 2026	17.00	17.00	17.00	17.00	17.00	-	200
Mar 2, 2026	16.96	17.00	16.96	17.00	17.00	0.29%	351
Feb 27, 2026	16.95	16.95	16.95	16.95	16.95	0.41%	175
Feb 26, 2026	16.88	16.88	16.88	16.88	16.88	-	200
Feb 25, 2026	16.55	16.88	16.55	16.88	16.88	1.99%	900
Feb 18, 2026	16.35	16.55	16.35	16.55	16.55	1.85%	1,900
Jan 30, 2026	16.25	16.25	16.25	16.25	16.25	-	1,253
Jan 29, 2026	16.25	16.25	16.25	16.25	16.25	-	318
Jan 28, 2026	16.25	16.25	16.25	16.25	16.25	-	300
Jan 27, 2026	16.25	16.25	16.25	16.25	16.25	1.25%	250
Jan 26, 2026	16.05	16.19	16.05	16.05	16.05	0.26%	1,950
Jan 22, 2026	16.04	16.04	16.00	16.01	16.01	0.09%	1,300
Jan 21, 2026	15.72	16.00	15.65	16.00	16.00	-0.34%	2,308
Jan 13, 2026	15.75	16.05	15.65	16.05	16.05	1.90%	3,375
Jan 5, 2026	15.75	15.75	15.73	15.75	15.75	-0.52%	3,000
Jan 2, 2026	15.85	15.85	15.83	15.83	15.83	0.53%	700
Dec 26, 2025	15.75	15.75	15.75	15.75	15.75	-	100
Dec 12, 2025	15.75	15.75	15.75	15.75	15.75	0.22%	200
Dec 11, 2025	15.75	15.75	15.72	15.72	15.72	-0.22%	1,000
Dec 9, 2025	15.75	15.75	15.75	15.75	15.75	0.38%	213
Dec 3, 2025	15.69	15.69	15.64	15.69	15.69	1.23%	1,158
Nov 25, 2025	15.50	15.50	15.50	15.50	15.50	-0.93%	100
Nov 14, 2025	15.65	15.65	15.65	15.65	15.65	0.94%	125
Nov 13, 2025	15.50	15.50	15.49	15.50	15.50	1.64%	500
Nov 6, 2025	15.25	15.25	15.25	15.25	15.25	0.33%	400
Nov 4, 2025	15.20	15.20	15.20	15.20	15.20	-0.33%	100
Oct 22, 2025	15.24	15.25	15.24	15.25	15.25	-1.29%	700
Oct 21, 2025	15.38	15.50	15.38	15.45	15.45	-0.26%	600
Oct 16, 2025	15.49	15.49	15.49	15.49	15.49	-0.06%	300
Sep 26, 2025	15.50	15.50	15.50	15.50	15.50	2.92%	100
Sep 18, 2025	15.22	15.23	15.00	15.06	15.06	-2.84%	3,300