Mercuries F&B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.75	30.75	29.80	30.30	30.30	0.33%	85,157
Jul 28, 2026	30.20	30.20	29.95	30.20	30.20	-0.66%	65,493
Jul 27, 2026	30.30	30.50	30.30	30.40	30.40	-0.49%	40,817
Jul 24, 2026	30.55	30.55	30.40	30.55	30.55	-	24,758
Jul 23, 2026	30.40	30.55	30.35	30.55	30.55	0.49%	17,260
Jul 22, 2026	30.60	30.60	30.35	30.40	30.40	-0.65%	26,830
Jul 21, 2026	30.40	30.85	30.40	30.60	30.60	0.49%	24,416
Jul 20, 2026	31.10	31.10	30.30	30.45	30.45	-	27,577
Jul 17, 2026	31.05	31.05	30.45	30.45	30.45	-2.56%	48,998
Jul 16, 2026	31.05	31.40	31.05	31.25	31.25	0.64%	37,166
Jul 15, 2026	30.35	31.05	30.35	31.05	31.05	2.31%	45,412
Jul 14, 2026	30.45	30.45	30.25	30.35	30.35	-0.33%	49,189
Jul 13, 2026	30.50	30.65	30.35	30.45	30.45	-0.16%	50,133
Jul 9, 2026	30.35	30.55	30.25	30.50	30.50	0.49%	43,860
Jul 8, 2026	30.75	30.80	30.25	30.35	30.35	-1.46%	90,209
Jul 7, 2026	31.10	31.10	30.80	30.80	30.80	-1.28%	100,369
Jul 6, 2026	31.50	31.50	31.00	31.20	31.20	-0.32%	124,268
Jul 3, 2026	33.40	33.40	32.80	32.90	31.30	-0.15%	187,840
Jul 2, 2026	32.30	33.20	32.20	32.95	31.35	2.33%	132,219
Jul 1, 2026	31.80	32.35	31.80	32.20	30.63	1.58%	70,312
Jun 30, 2026	31.60	31.85	31.60	31.70	30.16	0.32%	38,017
Jun 29, 2026	31.60	31.60	31.55	31.60	30.06	0.16%	19,878
Jun 26, 2026	31.75	31.75	31.40	31.55	30.02	-0.63%	58,126
Jun 25, 2026	31.90	31.90	31.65	31.75	30.21	-	36,744
Jun 24, 2026	31.90	31.90	31.65	31.75	30.21	-0.31%	39,910
Jun 23, 2026	32.00	32.10	31.80	31.85	30.30	-0.47%	28,216
Jun 22, 2026	32.15	32.15	31.00	32.00	30.44	0.47%	87,132
Jun 18, 2026	31.85	32.00	31.65	31.85	30.30	0.47%	35,089
Jun 17, 2026	31.40	31.70	31.40	31.70	30.16	0.96%	54,898
Jun 16, 2026	31.70	31.70	31.30	31.40	29.87	-0.63%	21,481
Jun 15, 2026	31.80	31.80	31.50	31.60	30.06	0.16%	45,582
Jun 12, 2026	31.20	31.75	31.10	31.55	30.02	1.77%	49,068
Jun 11, 2026	31.50	31.60	31.00	31.00	29.49	-1.27%	77,830
Jun 10, 2026	31.55	31.90	31.40	31.40	29.87	-0.48%	49,577
Jun 9, 2026	31.75	31.90	31.40	31.55	30.02	-0.63%	47,535
Jun 8, 2026	31.35	32.20	31.25	31.75	30.21	-2.31%	57,700
Jun 5, 2026	32.05	32.50	31.70	32.50	30.92	2.36%	103,109
Jun 4, 2026	31.55	31.95	31.55	31.75	30.21	-	126,636
Jun 3, 2026	31.55	31.75	31.00	31.75	30.21	1.60%	56,970
Jun 2, 2026	31.40	31.45	31.20	31.25	29.73	-0.32%	36,341
Jun 1, 2026	30.90	31.45	30.70	31.35	29.83	1.46%	59,066
May 29, 2026	30.70	30.95	30.70	30.90	29.40	0.65%	33,709
May 28, 2026	30.45	30.75	30.40	30.70	29.21	0.33%	34,459
May 27, 2026	31.20	31.20	30.35	30.60	29.11	-1.92%	94,856
May 26, 2026	31.20	31.25	31.20	31.20	29.68	-0.16%	25,937
May 25, 2026	31.90	31.95	31.25	31.25	29.73	-2.04%	76,530
May 22, 2026	31.90	31.90	31.65	31.90	30.35	1.92%	67,320
May 21, 2026	31.00	32.05	30.70	31.30	29.78	0.97%	124,791
May 20, 2026	30.30	31.30	30.20	31.00	29.49	1.81%	191,068
May 19, 2026	30.70	30.70	30.30	30.45	28.97	0.33%	50,267