Mercer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	20.60	21.50	20.60	21.50	21.50	-	2,009
Oct 20, 2026	21.27	21.50	21.27	21.50	21.50	6.07%	1,000
Oct 15, 2026	20.20	20.27	20.20	20.27	20.27	0.35%	434
Oct 14, 2026	20.11	20.20	18.90	20.20	20.20	-0.49%	5,066
Oct 13, 2026	21.45	21.53	20.30	20.30	20.30	-8.64%	2,690
Sep 30, 2026	22.00	22.22	22.00	22.22	22.22	5.81%	300
Sep 25, 2026	20.91	21.00	20.91	21.00	21.00	0.43%	544
Sep 22, 2026	20.37	20.91	20.10	20.91	20.91	4.50%	1,569
Sep 18, 2026	20.01	20.01	20.01	20.01	20.01	0.05%	100
Sep 17, 2026	20.15	20.15	20.00	20.00	20.00	-2.44%	1,010
Sep 16, 2026	20.50	20.50	20.50	20.50	20.50	1.99%	300
Sep 15, 2026	20.50	20.50	20.10	20.10	20.10	-2.68%	200
Sep 14, 2026	20.51	20.65	20.51	20.65	20.65	-0.13%	200
Sep 10, 2026	20.68	20.68	20.68	20.68	20.68	0.39%	100
Sep 4, 2026	20.60	20.60	20.60	20.60	20.60	3.00%	200
Aug 18, 2026	20.00	20.00	20.00	20.00	20.00	5.43%	143
Aug 6, 2026	20.00	20.00	18.97	18.97	18.97	-5.10%	600
Aug 5, 2026	19.99	19.99	19.99	19.99	19.99	-0.30%	219
Jul 31, 2026	20.05	20.05	20.05	20.05	20.05	-	100
Jul 28, 2026	20.05	20.05	20.05	20.05	20.05	0.25%	100
Jul 21, 2026	20.03	20.04	20.00	20.00	20.00	-4.72%	7,045
Jul 16, 2026	20.99	20.99	20.99	20.99	20.99	4.64%	1,000
Jul 15, 2026	20.06	20.06	20.06	20.06	20.06	0.05%	1,000
Jul 13, 2026	20.05	20.05	20.05	20.05	20.05	0.25%	1,000
Jul 9, 2026	20.00	20.00	20.00	20.00	20.00	-	720
Jul 7, 2026	19.99	20.00	19.95	20.00	20.00	0.05%	1,050
Jul 2, 2026	19.61	19.99	19.61	19.99	19.99	1.89%	2,150
Jul 1, 2026	19.62	19.62	19.62	19.62	19.62	0.10%	243
Jun 30, 2026	19.50	19.62	19.50	19.60	19.60	0.51%	1,117
Jun 29, 2026	19.56	19.56	19.50	19.50	19.50	-0.31%	2,800
Jun 26, 2026	19.56	19.56	19.56	19.56	19.56	0.03%	248
Jun 17, 2026	19.13	19.56	19.13	19.56	19.56	1.74%	1,050
Jun 15, 2026	18.99	19.22	18.99	19.22	19.22	1.16%	2,700
Jun 11, 2026	19.00	19.00	19.00	19.00	19.00	-0.30%	100
Jun 10, 2026	19.07	19.09	18.76	19.06	19.06	-0.10%	30,380
Jun 9, 2026	19.08	19.08	19.08	19.08	19.08	0.14%	100
Jun 8, 2026	19.05	19.05	19.05	19.05	19.05	0.26%	100
Jun 3, 2026	18.85	19.00	18.85	19.00	19.00	0.80%	650
Jun 2, 2026	18.78	18.85	18.78	18.85	18.85	0.27%	3,314
May 21, 2026	17.95	18.80	17.84	18.80	18.80	8.17%	1,925
May 15, 2026	17.38	17.38	17.38	17.38	17.38	0.17%	600
May 13, 2026	17.35	17.35	17.35	17.35	17.35	0.58%	136
May 4, 2026	17.25	17.25	17.25	17.25	17.25	-	200
May 1, 2026	17.25	17.25	17.25	17.25	17.25	1.53%	563
Apr 29, 2026	16.99	16.99	16.99	16.99	16.99	1.74%	100
Apr 28, 2026	16.70	16.70	16.70	16.70	16.70	-1.71%	100
Apr 27, 2026	16.86	16.99	16.86	16.99	16.99	1.43%	1,000