Mercury NZ Limited (ASX:MCY)
Australia
· Delayed Price · Currency is AUD 5.32
+0.10 (1.92%)
Mar 10, 2026, 4:10 PM AEST
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.52 | 5.52 | 5.22 | 5.22 | 5.22 | -5.35% | 4,755 |
| Mar 6, 2026 | 5.37 | 5.52 | 5.37 | 5.52 | 5.52 | 3.67% | 610 |
| Mar 5, 2026 | 5.51 | 5.51 | 5.30 | 5.32 | 5.32 | -3.80% | 2,477 |
| Mar 4, 2026 | 5.37 | 5.53 | 5.23 | 5.53 | 5.53 | 3.56% | 5,055 |
| Mar 3, 2026 | 5.50 | 5.50 | 5.25 | 5.34 | 5.24 | -2.91% | 2,732 |
| Mar 2, 2026 | 5.38 | 5.50 | 5.34 | 5.50 | 5.40 | 2.23% | 7,355 |
| Feb 27, 2026 | 5.31 | 5.40 | 5.31 | 5.38 | 5.28 | 1.32% | 1,262 |
| Feb 26, 2026 | 5.19 | 5.36 | 5.19 | 5.31 | 5.21 | 0.38% | 12,628 |
| Feb 25, 2026 | 5.42 | 5.42 | 5.29 | 5.29 | 5.19 | -2.40% | 2,276 |
| Feb 24, 2026 | 5.27 | 5.42 | 5.12 | 5.42 | 5.32 | 2.85% | 11,524 |
| Feb 23, 2026 | 5.18 | 5.27 | 5.15 | 5.27 | 5.17 | 1.93% | 3,159 |
| Feb 20, 2026 | 5.31 | 5.31 | 5.17 | 5.17 | 5.07 | -2.82% | 8,930 |
| Feb 19, 2026 | 5.23 | 5.32 | 5.23 | 5.32 | 5.22 | 1.72% | 8,222 |
| Feb 18, 2026 | 5.31 | 5.31 | 5.23 | 5.23 | 5.13 | -1.51% | 6,751 |
| Feb 17, 2026 | 5.26 | 5.33 | 5.25 | 5.31 | 5.21 | 1.34% | 6,806 |
| Feb 16, 2026 | 5.37 | 5.37 | 5.21 | 5.24 | 5.14 | -2.24% | 15,674 |
| Feb 13, 2026 | 5.51 | 5.51 | 5.36 | 5.36 | 5.26 | -2.72% | 11,937 |
| Feb 12, 2026 | 5.41 | 5.51 | 5.41 | 5.51 | 5.41 | 1.85% | 6,008 |
| Feb 11, 2026 | 5.43 | 5.47 | 5.41 | 5.41 | 5.31 | -0.18% | 9,053 |
| Feb 10, 2026 | 5.60 | 5.60 | 5.41 | 5.42 | 5.32 | -3.21% | 7,212 |
| Feb 9, 2026 | 5.51 | 5.60 | 5.51 | 5.60 | 5.50 | 1.63% | 2,077 |
| Feb 6, 2026 | 5.53 | 5.53 | 5.51 | 5.51 | 5.41 | - | 822 |
| Feb 5, 2026 | 5.54 | 5.57 | 5.48 | 5.51 | 5.41 | -0.72% | 7,041 |
| Feb 4, 2026 | 5.43 | 5.55 | 5.43 | 5.55 | 5.45 | 2.21% | 1,349 |
| Feb 3, 2026 | 5.45 | 5.46 | 5.41 | 5.43 | 5.33 | -0.18% | 1,631 |
| Feb 2, 2026 | 5.50 | 5.53 | 5.44 | 5.44 | 5.34 | - | 2,950 |
| Jan 30, 2026 | 5.41 | 5.50 | 5.41 | 5.44 | 5.34 | 0.55% | 4,499 |
| Jan 29, 2026 | 5.47 | 5.52 | 5.41 | 5.41 | 5.31 | -1.10% | 12,103 |
| Jan 28, 2026 | 5.53 | 5.53 | 5.41 | 5.47 | 5.37 | -0.73% | 2,035 |
| Jan 27, 2026 | 5.50 | 5.51 | 5.45 | 5.51 | 5.41 | 0.18% | 2,619 |
| Jan 23, 2026 | 5.56 | 5.56 | 5.46 | 5.50 | 5.40 | -0.90% | 834 |
| Jan 22, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.45 | 1.46% | 2,883 |
| Jan 21, 2026 | 5.55 | 5.59 | 5.47 | 5.47 | 5.37 | -0.36% | 695 |
| Jan 20, 2026 | 5.55 | 5.61 | 5.49 | 5.49 | 5.39 | -1.44% | 5,110 |
| Jan 19, 2026 | 5.49 | 5.61 | 5.49 | 5.57 | 5.47 | 1.27% | 6,997 |
| Jan 16, 2026 | 5.51 | 5.55 | 5.49 | 5.50 | 5.40 | - | 2,109 |
| Jan 15, 2026 | 5.64 | 5.64 | 5.49 | 5.50 | 5.40 | -2.48% | 967 |
| Jan 14, 2026 | 5.55 | 5.64 | 5.48 | 5.64 | 5.54 | 1.81% | 6,569 |
| Jan 13, 2026 | 5.66 | 5.66 | 5.53 | 5.54 | 5.44 | -2.29% | 3,273 |
| Jan 12, 2026 | 5.47 | 5.67 | 5.47 | 5.67 | 5.57 | 1.07% | 3,421 |
| Jan 9, 2026 | 5.65 | 5.65 | 5.58 | 5.61 | 5.51 | -0.36% | 1,407 |
| Jan 8, 2026 | 5.65 | 5.67 | 5.53 | 5.63 | 5.53 | -0.18% | 7,275 |
| Jan 7, 2026 | 5.63 | 5.64 | 5.54 | 5.64 | 5.54 | 1.44% | 1,078 |
| Jan 6, 2026 | 5.53 | 5.63 | 5.53 | 5.56 | 5.46 | 0.54% | 1,530 |
| Jan 5, 2026 | 5.64 | 5.64 | 5.53 | 5.53 | 5.43 | -1.78% | 1,724 |
| Jan 2, 2026 | 5.65 | 5.65 | 5.53 | 5.63 | 5.53 | -0.35% | 1,243 |
| Dec 31, 2025 | 5.65 | 5.65 | 5.52 | 5.65 | 5.55 | 2.54% | 900 |
| Dec 30, 2025 | 5.46 | 5.59 | 5.46 | 5.51 | 5.41 | 0.73% | 10,944 |
| Dec 29, 2025 | 5.59 | 5.59 | 5.46 | 5.47 | 5.37 | -1.97% | 903 |
| Dec 24, 2025 | 5.51 | 5.58 | 5.51 | 5.58 | 5.48 | 1.45% | 4,068 |
| Dec 23, 2025 | 5.53 | 5.57 | 5.48 | 5.50 | 5.40 | -0.36% | 3,155 |
| Dec 22, 2025 | 5.47 | 5.59 | 5.47 | 5.52 | 5.42 | 1.10% | 852 |
| Dec 19, 2025 | 5.57 | 5.60 | 5.45 | 5.46 | 5.36 | 0.37% | 2,485 |
| Dec 18, 2025 | 5.48 | 5.48 | 5.32 | 5.44 | 5.34 | -0.73% | 16,598 |
| Dec 17, 2025 | 5.46 | 5.51 | 5.46 | 5.48 | 5.38 | 0.37% | 12,062 |
| Dec 16, 2025 | 5.39 | 5.50 | 5.39 | 5.46 | 5.36 | 1.30% | 10,321 |
| Dec 15, 2025 | 5.60 | 5.60 | 5.28 | 5.39 | 5.29 | -3.75% | 4,212 |
| Dec 12, 2025 | 5.49 | 5.60 | 5.40 | 5.60 | 5.50 | 3.32% | 4,887 |
| Dec 11, 2025 | 5.48 | 5.50 | 5.40 | 5.42 | 5.32 | -1.09% | 1,336 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.43 | 5.48 | 5.38 | 1.48% | 9,800 |
| Dec 9, 2025 | 5.57 | 5.57 | 5.40 | 5.40 | 5.30 | -0.92% | 8,078 |
| Dec 8, 2025 | 5.62 | 5.62 | 5.43 | 5.45 | 5.35 | -3.20% | 1,521 |
| Dec 5, 2025 | 5.55 | 5.63 | 5.45 | 5.63 | 5.53 | 0.72% | 11,916 |
| Dec 4, 2025 | 5.68 | 5.68 | 5.50 | 5.59 | 5.49 | -1.58% | 2,949 |
| Dec 3, 2025 | 5.55 | 5.68 | 5.41 | 5.68 | 5.58 | -1.05% | 11,973 |
| Dec 2, 2025 | 5.46 | 5.74 | 5.40 | 5.74 | 5.63 | 5.13% | 5,528 |
| Dec 1, 2025 | 5.54 | 5.56 | 5.46 | 5.46 | 5.36 | -1.27% | 13,239 |
| Nov 28, 2025 | 5.48 | 5.53 | 5.48 | 5.53 | 5.43 | 0.91% | 447 |
| Nov 27, 2025 | 5.66 | 5.66 | 5.48 | 5.48 | 5.38 | -3.18% | 2,160 |
| Nov 26, 2025 | 5.47 | 5.70 | 5.47 | 5.66 | 5.56 | 3.47% | 5,153 |
| Nov 25, 2025 | 5.52 | 5.66 | 5.47 | 5.47 | 5.37 | -0.91% | 4,839 |
| Nov 24, 2025 | 5.52 | 5.62 | 5.51 | 5.52 | 5.42 | - | 16,820 |
| Nov 21, 2025 | 5.55 | 5.60 | 5.52 | 5.52 | 5.42 | 1.66% | 2,420 |
| Nov 20, 2025 | 5.55 | 5.60 | 5.43 | 5.43 | 5.33 | -0.73% | 2,430 |
| Nov 19, 2025 | 5.57 | 5.57 | 5.47 | 5.47 | 5.37 | -1.80% | 2,161 |
| Nov 18, 2025 | 5.61 | 5.64 | 5.52 | 5.57 | 5.47 | -1.59% | 10,096 |
| Nov 17, 2025 | 5.61 | 5.66 | 5.60 | 5.66 | 5.56 | 1.07% | 712 |
| Nov 14, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.50 | -0.88% | 1,026 |
| Nov 13, 2025 | 5.63 | 5.66 | 5.63 | 5.65 | 5.55 | 0.36% | 5,204 |
| Nov 12, 2025 | 5.64 | 5.66 | 5.61 | 5.63 | 5.53 | -0.18% | 3,139 |
| Nov 11, 2025 | 5.67 | 5.68 | 5.62 | 5.64 | 5.54 | -0.53% | 5,239 |
| Nov 10, 2025 | 5.61 | 5.69 | 5.60 | 5.67 | 5.57 | 0.89% | 1,677 |
| Nov 7, 2025 | 5.65 | 5.68 | 5.61 | 5.62 | 5.52 | -0.18% | 4,031 |
| Nov 6, 2025 | 5.73 | 5.73 | 5.63 | 5.63 | 5.53 | -1.75% | 6,063 |
| Nov 5, 2025 | 5.66 | 5.77 | 5.66 | 5.73 | 5.62 | 1.24% | 1,403 |
| Nov 4, 2025 | 5.67 | 5.74 | 5.66 | 5.66 | 5.56 | - | 5,556 |
| Nov 3, 2025 | 5.71 | 5.71 | 5.64 | 5.66 | 5.56 | -1.22% | 2,601 |
| Oct 31, 2025 | 5.64 | 5.74 | 5.64 | 5.73 | 5.62 | 1.78% | 1,789 |
| Oct 30, 2025 | 5.74 | 5.74 | 5.63 | 5.63 | 5.53 | -1.05% | 17,150 |
| Oct 29, 2025 | 5.73 | 5.73 | 5.69 | 5.69 | 5.58 | 0.26% | 572 |
| Oct 28, 2025 | 5.75 | 5.75 | 5.61 | 5.68 | 5.57 | -0.44% | 17,657 |
| Oct 27, 2025 | 5.69 | 5.71 | 5.69 | 5.70 | 5.59 | - | 1,176 |
| Oct 24, 2025 | 5.89 | 5.89 | 5.66 | 5.70 | 5.59 | -3.23% | 8,349 |
| Oct 23, 2025 | 5.91 | 5.91 | 5.77 | 5.89 | 5.78 | 1.38% | 1,105 |
| Oct 22, 2025 | 5.85 | 5.86 | 5.80 | 5.81 | 5.70 | -1.86% | 6,818 |
| Oct 21, 2025 | 5.75 | 5.92 | 5.63 | 5.92 | 5.81 | -0.50% | 19,421 |
| Oct 20, 2025 | 5.78 | 5.95 | 5.77 | 5.95 | 5.84 | 3.12% | 2,724 |
| Oct 17, 2025 | 5.65 | 5.77 | 5.65 | 5.77 | 5.66 | 2.85% | 3,859 |
| Oct 16, 2025 | 5.68 | 5.76 | 5.61 | 5.61 | 5.51 | -0.71% | 7,274 |
| Oct 15, 2025 | 5.73 | 5.74 | 5.61 | 5.65 | 5.55 | -1.22% | 13,287 |