Mercuries F&B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.85	32.00	31.65	31.85	31.85	0.47%	35,089
Jun 17, 2026	31.40	31.70	31.40	31.70	31.70	0.96%	54,898
Jun 16, 2026	31.70	31.70	31.30	31.40	31.40	-0.63%	21,481
Jun 15, 2026	31.80	31.80	31.50	31.60	31.60	0.16%	45,582
Jun 12, 2026	31.20	31.75	31.10	31.55	31.55	1.77%	49,051
Jun 11, 2026	31.50	31.60	31.00	31.00	31.00	-1.27%	77,830
Jun 10, 2026	31.55	31.90	31.40	31.40	31.40	-0.48%	49,577
Jun 9, 2026	31.75	31.90	31.40	31.55	31.55	-0.63%	47,535
Jun 8, 2026	31.35	32.20	31.25	31.75	31.75	-2.31%	57,700
Jun 5, 2026	32.05	32.50	31.70	32.50	32.50	2.36%	103,109
Jun 4, 2026	31.55	31.95	31.55	31.75	31.75	-	126,636
Jun 3, 2026	31.55	31.75	31.00	31.75	31.75	1.60%	56,970
Jun 2, 2026	31.40	31.45	31.20	31.25	31.25	-0.32%	36,341
Jun 1, 2026	30.90	31.45	30.70	31.35	31.35	1.46%	59,066
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