Mercator Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.00	50.00	49.05	49.50	49.50	-1.79%	3,636
Jun 25, 2026	50.00	50.40	49.35	50.40	50.40	-	5,068
Jun 24, 2026	50.50	50.70	49.50	50.40	50.40	-	6,750
Jun 23, 2026	50.50	50.60	49.25	50.40	50.40	0.20%	4,844
Jun 22, 2026	50.80	51.40	48.45	50.30	50.30	-0.20%	20,981
Jun 19, 2026	51.00	51.70	50.40	50.40	50.40	-0.98%	5,839
Jun 18, 2026	50.90	51.50	50.30	50.90	50.90	0.20%	3,366
Jun 17, 2026	50.50	51.10	49.85	50.80	50.80	0.59%	10,983
Jun 16, 2026	51.00	51.60	49.75	50.50	50.50	-0.98%	16,112
Jun 15, 2026	53.20	54.10	50.80	51.00	51.00	-3.77%	15,370
Jun 12, 2026	54.40	54.50	52.80	53.00	53.00	-1.49%	7,271
Jun 11, 2026	53.40	54.40	53.20	53.80	53.80	0.56%	2,649
Jun 10, 2026	54.20	54.60	53.10	53.50	53.50	-1.65%	8,174
Jun 9, 2026	56.60	56.60	54.30	54.40	54.40	-4.06%	13,886
Jun 8, 2026	53.60	56.70	52.90	56.70	56.70	5.00%	11,650
Jun 5, 2026	53.70	55.40	52.80	54.00	54.00	-1.46%	11,174
Jun 3, 2026	56.00	56.30	53.60	54.80	54.80	-1.26%	8,753
Jun 2, 2026	55.10	56.00	52.80	55.50	55.50	0.91%	31,256
Jun 1, 2026	58.40	58.40	54.90	55.00	55.00	-5.17%	22,869
May 29, 2026	56.70	58.60	56.70	58.00	58.00	2.47%	12,458
May 28, 2026	55.80	56.90	55.80	56.60	56.60	1.07%	8,257
May 27, 2026	59.50	61.80	55.60	56.00	56.00	-5.88%	40,021
May 26, 2026	60.50	61.00	59.10	59.50	59.50	-1.98%	19,404
May 25, 2026	62.20	63.70	60.60	60.70	60.70	-2.10%	28,683
May 22, 2026	59.40	62.00	58.60	62.00	62.00	5.08%	28,130
May 21, 2026	58.20	61.00	58.00	59.00	59.00	1.37%	13,392
May 20, 2026	59.80	60.90	57.50	58.20	58.20	-2.18%	14,392
May 19, 2026	59.90	61.50	58.80	59.50	59.50	-0.83%	20,896
May 18, 2026	58.00	61.70	58.00	60.00	60.00	4.71%	37,523
May 15, 2026	57.60	58.60	56.50	57.30	57.30	-1.55%	12,319
May 14, 2026	59.70	59.70	57.70	58.20	58.20	-2.02%	16,208
May 13, 2026	58.10	59.50	54.60	59.40	59.40	2.06%	33,657
May 12, 2026	60.00	61.50	58.10	58.20	58.20	-4.59%	29,393
May 11, 2026	60.20	62.50	60.20	61.00	61.00	2.52%	49,705
May 8, 2026	58.20	59.80	56.10	59.50	59.50	2.94%	60,459
May 7, 2026	51.80	58.90	49.50	57.80	57.80	12.23%	57,731
May 6, 2026	48.30	51.60	47.75	51.50	51.50	6.63%	25,891
May 5, 2026	47.90	48.35	47.30	48.30	48.30	1.36%	7,077
May 4, 2026	48.80	49.45	47.20	47.65	47.65	-1.75%	9,630
Apr 30, 2026	49.40	49.85	48.20	48.50	48.50	-1.82%	9,245
Apr 29, 2026	48.50	51.10	48.10	49.40	49.40	2.07%	15,873
Apr 28, 2026	48.90	49.45	47.50	48.40	48.40	-1.33%	19,334
Apr 27, 2026	50.80	51.00	49.00	49.05	49.05	-3.82%	21,605
Apr 24, 2026	52.40	52.40	50.90	51.00	51.00	-2.11%	10,975
Apr 23, 2026	52.00	54.30	51.70	52.10	52.10	-1.88%	16,387
Apr 22, 2026	52.50	54.10	52.00	53.10	53.10	2.12%	12,935
Apr 21, 2026	51.80	52.60	51.50	52.00	52.00	-1.14%	4,213
Apr 20, 2026	52.10	53.20	51.70	52.60	52.60	2.53%	10,749
Apr 17, 2026	52.60	52.90	51.30	51.30	51.30	-2.10%	13,933
Apr 16, 2026	52.00	53.30	51.00	52.40	52.40	0.77%	18,574