Mercuries Data Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	21.90	22.05	21.75	21.80	21.80	-0.46%	445,638
Aug 6, 2026	22.25	22.35	21.70	21.90	21.90	-2.23%	470,154
Aug 5, 2026	22.55	22.85	22.30	22.40	22.40	0.23%	841,373
Aug 4, 2026	22.80	23.15	22.65	23.05	22.35	1.10%	687,909
Aug 3, 2026	22.45	22.80	22.30	22.80	22.11	1.79%	449,464
Jul 31, 2026	22.50	22.70	22.35	22.40	21.72	2.28%	390,753
Jul 30, 2026	22.45	22.45	21.85	21.90	21.23	-1.79%	464,144
Jul 29, 2026	22.75	22.90	21.65	22.30	21.62	-1.98%	988,864
Jul 28, 2026	22.90	23.10	22.55	22.75	22.06	-1.94%	578,691
Jul 27, 2026	23.20	23.35	22.85	23.20	22.49	-	407,333
Jul 24, 2026	23.30	23.30	22.85	23.20	22.49	-	453,329
Jul 23, 2026	23.90	24.00	23.00	23.20	22.49	-2.93%	852,029
Jul 22, 2026	24.25	24.65	23.90	23.90	23.17	-2.25%	690,836
Jul 21, 2026	23.90	24.85	23.90	24.45	23.71	2.30%	666,048
Jul 20, 2026	24.00	24.40	23.55	23.90	23.17	0.63%	925,943
Jul 17, 2026	24.45	24.45	23.25	23.75	23.03	-4.43%	1,483,153
Jul 16, 2026	25.50	25.65	24.80	24.85	24.09	-3.68%	1,126,503
Jul 15, 2026	26.20	26.50	25.35	25.80	25.01	0.19%	5,465,455
Jul 14, 2026	25.40	25.75	24.50	25.75	24.97	1.38%	3,006,870
Jul 13, 2026	24.75	26.25	24.50	25.40	24.63	0.59%	5,153,220
Jul 9, 2026	25.45	25.80	24.65	25.25	24.48	-1.17%	1,912,755
Jul 8, 2026	25.05	25.95	24.90	25.55	24.77	2.61%	3,747,128
Jul 7, 2026	26.10	26.20	24.60	24.90	24.14	-3.86%	6,080,723
Jul 6, 2026	26.85	27.10	25.55	25.90	25.11	-2.81%	11,731,589
Jul 3, 2026	24.25	26.65	23.75	26.65	25.84	9.90%	15,242,152
Jul 2, 2026	23.00	24.25	22.25	24.25	23.51	9.98%	4,308,065
Jul 1, 2026	22.25	22.35	22.05	22.05	21.38	-0.45%	414,871
Jun 30, 2026	22.25	22.40	22.05	22.15	21.48	-0.23%	538,938
Jun 29, 2026	21.95	22.30	21.90	22.20	21.52	2.07%	307,264
Jun 26, 2026	22.50	22.50	21.75	21.75	21.09	-2.68%	692,830
Jun 25, 2026	22.50	22.60	22.20	22.35	21.67	-0.22%	389,941
Jun 24, 2026	22.10	22.65	22.05	22.40	21.72	1.59%	838,587
Jun 23, 2026	22.20	22.30	22.05	22.05	21.38	-0.68%	430,955
Jun 22, 2026	22.45	22.55	22.20	22.20	21.52	-0.45%	506,683
Jun 18, 2026	22.95	22.95	22.20	22.30	21.62	-1.98%	628,602
Jun 17, 2026	22.05	23.00	22.00	22.75	22.06	3.17%	990,201
Jun 16, 2026	22.50	22.55	22.00	22.05	21.38	-2.00%	963,433
Jun 15, 2026	22.90	22.90	22.50	22.50	21.82	-0.66%	562,868
Jun 12, 2026	22.30	22.80	22.30	22.65	21.96	2.95%	811,218
Jun 11, 2026	22.10	22.40	21.95	22.00	21.33	-1.35%	877,180
Jun 10, 2026	22.95	23.15	22.25	22.30	21.62	-5.91%	2,250,853
Jun 9, 2026	24.15	24.45	23.65	23.70	22.98	-0.84%	1,701,803
Jun 8, 2026	22.00	24.45	21.75	23.90	23.17	1.06%	3,609,611
Jun 5, 2026	23.75	24.40	23.60	23.65	22.93	0.64%	1,998,313
Jun 4, 2026	23.50	24.35	23.05	23.50	22.78	-0.84%	1,860,317
Jun 3, 2026	24.70	24.70	23.55	23.70	22.98	-2.27%	5,302,447
Jun 2, 2026	22.10	24.25	21.85	24.25	23.51	9.98%	5,407,854
Jun 1, 2026	20.60	22.10	20.60	22.05	21.38	7.04%	2,347,631
May 29, 2026	20.30	20.65	20.30	20.60	19.97	1.48%	876,421
May 28, 2026	20.40	20.45	20.15	20.30	19.68	-	589,611