Mercator Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	50.70	52.00	50.10	51.90	51.90	3.06%	6,606
Jul 20, 2026	52.90	53.10	52.00	52.00	50.36	-1.14%	5,670
Jul 17, 2026	53.30	53.70	52.00	52.60	50.94	-1.50%	5,015
Jul 16, 2026	53.80	54.40	53.10	53.40	51.72	-0.56%	3,515
Jul 15, 2026	53.70	54.60	52.90	53.70	52.01	0.19%	8,790
Jul 14, 2026	53.20	54.40	52.90	53.60	51.91	0.75%	5,918
Jul 13, 2026	52.80	53.80	52.30	53.20	51.52	0.95%	3,609
Jul 10, 2026	53.00	53.90	52.60	52.70	51.04	-1.50%	3,074
Jul 9, 2026	51.30	53.50	51.00	53.50	51.81	3.48%	9,989
Jul 8, 2026	51.10	51.80	49.85	51.70	50.07	1.37%	9,827
Jul 7, 2026	50.70	51.60	50.30	51.00	49.39	0.99%	5,899
Jul 6, 2026	51.80	51.80	50.10	50.50	48.91	-1.75%	4,732
Jul 3, 2026	50.50	51.90	49.80	51.40	49.78	1.98%	6,668
Jul 2, 2026	49.80	50.40	49.45	50.40	48.81	1.41%	3,724
Jul 1, 2026	49.20	50.00	49.00	49.70	48.13	1.84%	3,276
Jun 30, 2026	49.15	50.20	48.20	48.80	47.26	-0.81%	10,469
Jun 29, 2026	49.40	50.00	48.60	49.20	47.65	-0.61%	8,796
Jun 26, 2026	50.00	50.00	49.05	49.50	47.94	-1.79%	3,636
Jun 25, 2026	50.00	50.40	49.35	50.40	48.81	-	5,068
Jun 24, 2026	50.50	50.70	49.50	50.40	48.81	-	6,750
Jun 23, 2026	50.50	50.60	49.25	50.40	48.81	0.20%	4,844
Jun 22, 2026	50.80	51.40	48.45	50.30	48.71	-0.20%	20,981
Jun 19, 2026	51.00	51.70	50.40	50.40	48.81	-0.98%	5,839
Jun 18, 2026	50.90	51.50	50.30	50.90	49.29	0.20%	3,366
Jun 17, 2026	50.50	51.10	49.85	50.80	49.20	0.59%	10,983
Jun 16, 2026	51.00	51.60	49.75	50.50	48.91	-0.98%	16,112
Jun 15, 2026	53.20	54.10	50.80	51.00	49.39	-3.77%	15,370
Jun 12, 2026	54.40	54.50	52.80	53.00	51.33	-1.49%	7,271
Jun 11, 2026	53.40	54.40	53.20	53.80	52.10	0.56%	2,649
Jun 10, 2026	54.20	54.60	53.10	53.50	51.81	-1.65%	8,174
Jun 9, 2026	56.60	56.60	54.30	54.40	52.68	-4.06%	13,886
Jun 8, 2026	53.60	56.70	52.90	56.70	54.91	5.00%	11,650
Jun 5, 2026	53.70	55.40	52.80	54.00	52.30	-1.46%	11,174
Jun 3, 2026	56.00	56.30	53.60	54.80	53.07	-1.26%	8,753
Jun 2, 2026	55.10	56.00	52.80	55.50	53.75	0.91%	31,256
Jun 1, 2026	58.40	58.40	54.90	55.00	53.27	-5.17%	22,869
May 29, 2026	56.70	58.60	56.70	58.00	56.17	2.47%	12,458
May 28, 2026	55.80	56.90	55.80	56.60	54.81	1.07%	8,257
May 27, 2026	59.50	61.80	55.60	56.00	54.23	-5.88%	40,021
May 26, 2026	60.50	61.00	59.10	59.50	57.62	-1.98%	19,404
May 25, 2026	62.20	63.70	60.60	60.70	58.79	-2.10%	28,683
May 22, 2026	59.40	62.00	58.60	62.00	60.04	5.08%	28,130
May 21, 2026	58.20	61.00	58.00	59.00	57.14	1.37%	13,392
May 20, 2026	59.80	60.90	57.50	58.20	56.36	-2.18%	14,392
May 19, 2026	59.90	61.50	58.80	59.50	57.62	-0.83%	20,896
May 18, 2026	58.00	61.70	58.00	60.00	58.11	4.71%	37,523
May 15, 2026	57.60	58.60	56.50	57.30	55.49	-1.55%	12,319
May 14, 2026	59.70	59.70	57.70	58.20	56.36	-2.02%	16,208
May 13, 2026	58.10	59.50	54.60	59.40	57.53	2.06%	33,657
May 12, 2026	60.00	61.50	58.10	58.20	56.36	-4.59%	29,393