Mercuries F&B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.95	35.00	34.80	34.90	34.90	-0.71%	13,647
Mar 26, 2026	35.55	35.55	35.10	35.15	35.15	0.43%	13,244
Mar 25, 2026	35.60	35.65	34.70	35.00	35.00	1.16%	51,188
Mar 24, 2026	34.60	34.65	34.20	34.60	34.60	-0.29%	63,650
Mar 23, 2026	35.40	35.40	34.50	34.70	34.70	-1.98%	62,496
Mar 20, 2026	35.95	35.95	35.40	35.40	35.40	-0.14%	41,453
Mar 19, 2026	35.90	35.90	35.45	35.45	35.45	-0.98%	58,983
Mar 18, 2026	35.90	36.00	35.70	35.80	35.80	-0.14%	21,503
Mar 17, 2026	35.90	35.95	35.65	35.85	35.85	0.56%	19,379
Mar 16, 2026	35.85	35.90	35.65	35.65	35.65	-0.70%	44,065
Mar 13, 2026	36.40	36.50	35.85	35.90	35.90	-1.37%	50,907
Mar 12, 2026	36.75	36.95	36.00	36.40	36.40	-1.49%	46,731
Mar 11, 2026	35.95	37.50	35.80	36.95	36.95	3.94%	143,452
Mar 10, 2026	36.05	36.05	35.50	35.55	35.55	-0.84%	53,370
Mar 9, 2026	36.70	37.10	35.35	35.85	35.85	-3.76%	149,120
Mar 6, 2026	37.35	37.40	37.20	37.25	37.25	-0.53%	70,551
Mar 5, 2026	37.55	37.70	37.35	37.45	37.45	0.27%	55,270
Mar 4, 2026	37.90	37.90	37.20	37.35	37.35	-1.58%	75,000
Mar 3, 2026	38.45	38.45	37.95	37.95	37.95	-1.43%	167,823
Mar 2, 2026	38.80	38.80	38.40	38.50	38.50	-0.77%	56,604
Feb 26, 2026	38.60	38.90	38.50	38.80	38.80	0.52%	27,430
Feb 25, 2026	39.10	39.10	38.50	38.60	38.60	-1.28%	145,006
Feb 24, 2026	39.55	39.55	38.80	39.10	39.10	-1.88%	170,261
Feb 23, 2026	39.60	39.95	39.55	39.85	39.85	0.38%	118,366
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