Mercuries F&B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.70	30.95	30.70	30.90	30.90	0.65%	33,709
May 28, 2026	30.45	30.75	30.40	30.70	30.70	0.33%	34,459
May 27, 2026	31.20	31.20	30.35	30.60	30.60	-1.92%	94,856
May 26, 2026	31.20	31.25	31.20	31.20	31.20	-0.16%	25,937
May 25, 2026	31.90	31.95	31.25	31.25	31.25	-2.04%	76,497
May 22, 2026	31.90	31.90	31.65	31.90	31.90	1.92%	67,320
May 21, 2026	31.00	32.05	30.70	31.30	31.30	0.97%	124,791
May 20, 2026	30.30	31.30	30.20	31.00	31.00	1.81%	191,068
May 19, 2026	30.70	30.70	30.30	30.45	30.45	0.33%	50,267
May 18, 2026	30.50	30.50	30.25	30.35	30.35	-1.46%	63,967
May 15, 2026	30.90	31.00	30.55	30.80	30.80	-0.65%	76,486
May 14, 2026	31.20	31.30	30.80	31.00	31.00	0.32%	65,625
May 13, 2026	31.10	31.20	30.85	30.90	30.90	-0.32%	65,486
May 12, 2026	31.70	31.70	31.00	31.00	31.00	-1.27%	75,869
May 11, 2026	32.30	32.30	31.20	31.40	31.40	-2.79%	225,105
May 8, 2026	32.25	32.65	32.25	32.30	32.30	-0.31%	56,833
May 7, 2026	32.25	32.70	32.25	32.40	32.40	-0.46%	63,191
May 6, 2026	32.40	32.70	32.40	32.55	32.55	0.46%	82,118
May 5, 2026	32.70	32.70	32.35	32.40	32.40	-1.07%	118,449
May 4, 2026	33.00	33.00	32.75	32.75	32.75	-0.46%	45,826
Apr 30, 2026	33.25	33.25	32.90	32.90	32.90	-1.05%	57,856
Apr 29, 2026	33.35	33.40	33.10	33.25	33.25	-0.15%	71,161
Apr 28, 2026	33.65	33.65	33.00	33.30	33.30	-0.30%	25,466
Apr 27, 2026	34.10	34.10	33.40	33.40	33.40	-1.91%	108,378
Apr 24, 2026	34.15	34.15	34.00	34.05	34.05	-0.29%	66,581
Apr 23, 2026	34.40	34.40	34.10	34.15	34.15	-0.87%	56,039
Apr 22, 2026	34.60	34.65	34.25	34.45	34.45	-0.58%	42,217
Apr 21, 2026	34.80	34.80	34.50	34.65	34.65	0.14%	38,884
Apr 20, 2026	34.90	34.90	34.55	34.60	34.60	-0.57%	47,218
Apr 17, 2026	35.15	35.15	34.75	34.80	34.80	-1.00%	37,050
Apr 16, 2026	35.20	35.20	34.85	35.15	35.15	0.43%	36,308
Apr 15, 2026	34.95	35.20	34.90	35.00	35.00	0.14%	42,693
Apr 14, 2026	35.10	35.10	34.85	34.95	34.95	-0.14%	29,102
Apr 13, 2026	34.95	35.35	34.75	35.00	35.00	0.72%	73,775
Apr 10, 2026	34.65	34.85	34.50	34.75	34.75	-0.14%	27,775
Apr 9, 2026	34.65	35.60	34.40	34.80	34.80	0.43%	43,011
Apr 8, 2026	34.90	34.95	34.65	34.65	34.65	-	32,872
Apr 7, 2026	34.70	34.70	34.65	34.65	34.65	-	8,046
Apr 2, 2026	34.60	34.95	34.60	34.65	34.65	0.14%	12,775
Apr 1, 2026	34.80	35.00	34.60	34.60	34.60	-	29,075
Mar 31, 2026	34.60	34.70	34.50	34.60	34.60	-0.29%	50,972
Mar 30, 2026	34.50	34.85	34.50	34.70	34.70	-0.57%	21,598
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