Mercuries F&B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.45	39.80	39.35	39.70	39.70	-0.13%	67,360
Feb 10, 2026	39.75	39.85	39.65	39.75	39.75	0.38%	18,586
Feb 9, 2026	39.55	40.15	39.50	39.60	39.60	0.13%	19,917
Feb 6, 2026	39.75	39.75	39.40	39.55	39.55	-0.88%	19,800
Feb 5, 2026	39.50	39.95	39.50	39.90	39.90	1.40%	43,334
Feb 4, 2026	39.30	39.40	39.00	39.35	39.35	-0.13%	78,077
Feb 3, 2026	39.75	39.75	39.20	39.40	39.40	-0.76%	113,655
Feb 2, 2026	40.00	40.00	39.60	39.70	39.70	-0.75%	32,956
Jan 30, 2026	40.15	40.15	39.80	40.00	40.00	-0.37%	41,896
Jan 29, 2026	40.35	40.35	40.10	40.15	40.15	-0.50%	49,585
Jan 28, 2026	39.90	40.45	39.90	40.35	40.35	1.25%	90,041
Jan 27, 2026	39.90	39.90	39.80	39.85	39.85	0.38%	23,687
Jan 26, 2026	39.40	39.85	39.40	39.70	39.70	0.76%	36,818
Jan 23, 2026	39.50	39.65	39.40	39.40	39.40	0.13%	34,970
Jan 22, 2026	39.45	39.60	39.35	39.35	39.35	-0.25%	37,354
Jan 21, 2026	39.55	39.80	39.45	39.45	39.45	-	59,717
Jan 20, 2026	39.45	39.70	39.45	39.45	39.45	-0.13%	41,586
Jan 19, 2026	39.80	39.80	39.35	39.50	39.50	-0.63%	75,006
Jan 16, 2026	40.00	40.00	39.70	39.75	39.75	-0.63%	45,045
Jan 15, 2026	40.00	40.05	39.65	40.00	40.00	-0.12%	43,908
Jan 14, 2026	39.90	40.10	39.40	40.05	40.05	0.38%	116,299
Jan 13, 2026	40.05	40.05	39.90	39.90	39.90	-0.13%	28,386
Jan 12, 2026	39.85	40.15	39.60	39.95	39.95	1.78%	64,638
Jan 9, 2026	39.40	39.40	39.25	39.25	39.25	-0.51%	30,602
Jan 8, 2026	39.35	39.45	39.30	39.45	39.45	0.25%	21,944
Jan 7, 2026	39.40	39.45	39.20	39.35	39.35	-0.13%	51,329
Jan 6, 2026	39.75	39.75	39.35	39.40	39.40	-0.88%	118,147
Jan 5, 2026	40.00	40.00	39.65	39.75	39.75	-0.50%	102,783
Jan 2, 2026	40.00	40.10	39.95	39.95	39.95	-0.12%	30,388
Dec 31, 2025	40.00	40.00	39.95	40.00	40.00	-	22,957
Dec 30, 2025	40.20	40.20	39.90	40.00	40.00	-0.12%	25,754
Dec 29, 2025	40.00	40.45	39.95	40.05	40.05	0.12%	33,091
Dec 26, 2025	40.10	40.10	39.95	40.00	40.00	-0.12%	70,017
Dec 24, 2025	40.05	40.10	40.00	40.05	40.05	-0.37%	16,754
Dec 23, 2025	40.05	40.45	40.05	40.20	40.20	0.50%	23,338
Dec 22, 2025	40.00	40.10	40.00	40.00	40.00	0.13%	29,036
Dec 19, 2025	39.95	40.30	39.90	39.95	39.95	-	41,212
Dec 18, 2025	39.95	40.10	39.95	39.95	39.95	-	46,572
Dec 17, 2025	40.10	40.20	39.90	39.95	39.95	-0.12%	62,380
Dec 16, 2025	40.10	40.10	39.95	40.00	40.00	-0.12%	68,660
Dec 15, 2025	40.05	40.20	39.95	40.05	40.05	-0.37%	72,120
Dec 12, 2025	40.00	40.20	39.95	40.20	40.20	0.50%	48,634
Dec 11, 2025	40.00	40.20	39.85	40.00	40.00	0.13%	104,401
Dec 10, 2025	40.55	40.55	39.85	39.95	39.95	-0.25%	100,890
Dec 9, 2025	40.15	40.15	39.90	40.05	40.05	-0.25%	82,587
Dec 8, 2025	40.10	40.30	40.05	40.15	40.15	-0.50%	75,028
Dec 5, 2025	40.60	40.60	40.20	40.35	40.35	-0.12%	26,918
Dec 4, 2025	40.40	40.75	40.30	40.40	40.40	-	56,658
Dec 3, 2025	40.60	40.80	40.30	40.40	40.40	-0.37%	69,931
Dec 2, 2025	40.75	40.75	40.40	40.55	40.55	0.25%	32,742