Mercator Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	54.30	54.30	52.00	52.00	52.00	-3.70%	13,685
Apr 14, 2026	52.00	54.50	51.50	54.00	54.00	2.47%	23,077
Apr 13, 2026	54.00	55.00	52.70	52.70	52.70	-	25,522
Apr 10, 2026	56.00	56.00	51.80	52.70	52.70	-4.70%	38,472
Apr 9, 2026	55.20	59.30	54.40	55.30	55.30	2.60%	82,851
Apr 8, 2026	56.00	56.90	53.10	53.90	53.90	-11.78%	123,535
Apr 7, 2026	59.40	62.70	57.20	61.10	61.10	12.73%	161,829
Apr 2, 2026	50.40	54.90	50.30	54.20	54.20	8.62%	100,005
Apr 1, 2026	49.70	50.90	47.30	49.90	49.90	-3.11%	75,559
Mar 31, 2026	46.00	52.40	45.95	51.50	51.50	12.08%	136,164
Mar 30, 2026	42.10	45.95	41.80	45.95	45.95	10.99%	49,453
Mar 27, 2026	43.70	43.70	41.10	41.40	41.40	-4.17%	49,131
Mar 26, 2026	44.70	44.70	43.20	43.20	43.20	-3.68%	17,696
Mar 25, 2026	44.70	45.50	42.50	44.85	44.85	1.01%	57,531
Mar 24, 2026	42.90	44.45	41.55	44.40	44.40	4.59%	30,201
Mar 23, 2026	41.90	43.50	41.65	42.45	42.45	1.31%	23,338
Mar 20, 2026	41.15	43.70	41.15	41.90	41.90	2.20%	55,107
Mar 19, 2026	39.95	41.05	39.65	41.00	41.00	2.63%	19,893
Mar 18, 2026	40.05	40.10	39.50	39.95	39.95	-0.62%	10,697
Mar 17, 2026	39.45	40.50	39.20	40.20	40.20	1.90%	10,587
Mar 16, 2026	39.60	39.65	39.40	39.45	39.45	-0.13%	3,868
Mar 13, 2026	39.50	39.80	39.25	39.50	39.50	-0.25%	1,783
Mar 12, 2026	39.80	40.20	39.50	39.60	39.60	-1.00%	4,590
Mar 11, 2026	39.35	40.00	39.25	40.00	40.00	2.30%	2,546
Mar 10, 2026	39.20	39.45	38.75	39.10	39.10	-	2,219
Mar 9, 2026	39.00	39.75	38.50	39.10	39.10	-0.38%	4,085
Mar 6, 2026	39.75	39.75	39.25	39.25	39.25	-0.63%	4,083
Mar 5, 2026	40.00	40.00	39.50	39.50	39.50	-1.50%	1,086
Mar 4, 2026	39.55	40.10	39.50	40.10	40.10	0.63%	2,496