Mercury NZ Limited (ASX:MCY)
Australia
· Delayed Price · Currency is AUD 5.63
+0.04 (0.72%)
At close: Dec 5, 2025
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.55 | 5.63 | 5.45 | 5.63 | 5.63 | 0.72% | 11,916 |
| Dec 4, 2025 | 5.68 | 5.68 | 5.50 | 5.59 | 5.59 | -1.58% | 2,949 |
| Dec 3, 2025 | 5.55 | 5.68 | 5.41 | 5.68 | 5.68 | -1.05% | 11,973 |
| Dec 2, 2025 | 5.46 | 5.74 | 5.40 | 5.74 | 5.74 | 5.13% | 5,528 |
| Dec 1, 2025 | 5.54 | 5.56 | 5.46 | 5.46 | 5.46 | -1.27% | 13,239 |
| Nov 28, 2025 | 5.48 | 5.53 | 5.48 | 5.53 | 5.53 | 0.91% | 447 |
| Nov 27, 2025 | 5.66 | 5.66 | 5.48 | 5.48 | 5.48 | -3.18% | 2,160 |
| Nov 26, 2025 | 5.47 | 5.70 | 5.47 | 5.66 | 5.66 | 3.47% | 5,153 |
| Nov 25, 2025 | 5.52 | 5.66 | 5.47 | 5.47 | 5.47 | -0.91% | 4,839 |
| Nov 24, 2025 | 5.52 | 5.62 | 5.51 | 5.52 | 5.52 | - | 16,820 |
| Nov 21, 2025 | 5.55 | 5.60 | 5.52 | 5.52 | 5.52 | 1.66% | 2,420 |
| Nov 20, 2025 | 5.55 | 5.60 | 5.43 | 5.43 | 5.43 | -0.73% | 2,430 |
| Nov 19, 2025 | 5.57 | 5.57 | 5.47 | 5.47 | 5.47 | -1.80% | 2,161 |
| Nov 18, 2025 | 5.61 | 5.64 | 5.52 | 5.57 | 5.57 | -1.59% | 10,096 |
| Nov 17, 2025 | 5.61 | 5.66 | 5.60 | 5.66 | 5.66 | 1.07% | 712 |
| Nov 14, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | -0.88% | 1,026 |
| Nov 13, 2025 | 5.63 | 5.66 | 5.63 | 5.65 | 5.65 | 0.36% | 5,204 |
| Nov 12, 2025 | 5.64 | 5.66 | 5.61 | 5.63 | 5.63 | -0.18% | 3,139 |
| Nov 11, 2025 | 5.67 | 5.68 | 5.62 | 5.64 | 5.64 | -0.53% | 5,239 |
| Nov 10, 2025 | 5.61 | 5.69 | 5.60 | 5.67 | 5.67 | 0.89% | 1,677 |
| Nov 7, 2025 | 5.65 | 5.68 | 5.61 | 5.62 | 5.62 | -0.18% | 4,031 |
| Nov 6, 2025 | 5.73 | 5.73 | 5.63 | 5.63 | 5.63 | -1.75% | 6,063 |
| Nov 5, 2025 | 5.66 | 5.77 | 5.66 | 5.73 | 5.73 | 1.24% | 1,403 |
| Nov 4, 2025 | 5.67 | 5.74 | 5.66 | 5.66 | 5.66 | - | 5,556 |
| Nov 3, 2025 | 5.71 | 5.71 | 5.64 | 5.66 | 5.66 | -1.22% | 2,601 |
| Oct 31, 2025 | 5.64 | 5.74 | 5.64 | 5.73 | 5.73 | 1.78% | 1,789 |
| Oct 30, 2025 | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | -1.05% | 17,150 |
| Oct 29, 2025 | 5.73 | 5.73 | 5.69 | 5.69 | 5.69 | 0.26% | 572 |
| Oct 28, 2025 | 5.75 | 5.75 | 5.61 | 5.68 | 5.68 | -0.44% | 17,657 |
| Oct 27, 2025 | 5.69 | 5.71 | 5.69 | 5.70 | 5.70 | - | 1,176 |
| Oct 24, 2025 | 5.89 | 5.89 | 5.66 | 5.70 | 5.70 | -3.23% | 8,349 |
| Oct 23, 2025 | 5.91 | 5.91 | 5.77 | 5.89 | 5.89 | 1.38% | 1,105 |
| Oct 22, 2025 | 5.85 | 5.86 | 5.80 | 5.81 | 5.81 | -1.86% | 6,818 |
| Oct 21, 2025 | 5.75 | 5.92 | 5.63 | 5.92 | 5.92 | -0.50% | 19,421 |
| Oct 20, 2025 | 5.78 | 5.95 | 5.77 | 5.95 | 5.95 | 3.12% | 2,724 |
| Oct 17, 2025 | 5.65 | 5.77 | 5.65 | 5.77 | 5.77 | 2.85% | 3,859 |
| Oct 16, 2025 | 5.68 | 5.76 | 5.61 | 5.61 | 5.61 | -0.71% | 7,274 |
| Oct 15, 2025 | 5.73 | 5.74 | 5.61 | 5.65 | 5.65 | -1.22% | 13,287 |
| Oct 14, 2025 | 5.76 | 5.80 | 5.64 | 5.72 | 5.72 | 2.14% | 2,402 |
| Oct 13, 2025 | 5.75 | 5.85 | 5.60 | 5.60 | 5.60 | -2.61% | 6,874 |
| Oct 10, 2025 | 5.80 | 5.84 | 5.69 | 5.75 | 5.75 | -0.69% | 6,027 |
| Oct 9, 2025 | 5.95 | 5.95 | 5.75 | 5.79 | 5.79 | -2.69% | 4,776 |
| Oct 8, 2025 | 5.77 | 5.99 | 5.77 | 5.95 | 5.95 | 3.12% | 1,613 |
| Oct 7, 2025 | 5.90 | 5.90 | 5.76 | 5.77 | 5.77 | -2.86% | 8,383 |
| Oct 6, 2025 | 5.94 | 5.97 | 5.84 | 5.94 | 5.94 | - | 7,665 |
| Oct 3, 2025 | 5.80 | 5.94 | 5.79 | 5.94 | 5.94 | 2.59% | 5,520 |
| Oct 2, 2025 | 5.95 | 5.95 | 5.78 | 5.79 | 5.79 | -1.86% | 3,127 |
| Oct 1, 2025 | 5.92 | 5.94 | 5.87 | 5.90 | 5.90 | 2.43% | 8,050 |
| Sep 30, 2025 | 5.82 | 5.86 | 5.72 | 5.76 | 5.76 | 1.05% | 1,942 |
| Sep 29, 2025 | 5.70 | 5.87 | 5.70 | 5.70 | 5.70 | - | 10,638 |
| Sep 26, 2025 | 5.76 | 5.84 | 5.68 | 5.70 | 5.70 | -0.87% | 1,910 |
| Sep 25, 2025 | 5.85 | 5.86 | 5.75 | 5.75 | 5.75 | -1.71% | 3,323 |
| Sep 24, 2025 | 5.87 | 5.87 | 5.75 | 5.85 | 5.85 | -0.34% | 5,544 |
| Sep 23, 2025 | 5.80 | 5.95 | 5.76 | 5.87 | 5.87 | 2.09% | 3,905 |
| Sep 22, 2025 | 5.70 | 5.93 | 5.70 | 5.75 | 5.75 | 1.05% | 1,753 |
| Sep 19, 2025 | 5.92 | 5.93 | 5.69 | 5.69 | 5.69 | -3.23% | 6,061 |
| Sep 18, 2025 | 6.06 | 6.06 | 5.88 | 5.88 | 5.88 | -2.97% | 10,222 |
| Sep 17, 2025 | 6.20 | 6.20 | 6.00 | 6.06 | 6.06 | -3.35% | 17,072 |
| Sep 16, 2025 | 6.28 | 6.28 | 5.88 | 6.27 | 6.27 | -0.16% | 3,808 |
| Sep 15, 2025 | 6.02 | 6.28 | 5.99 | 6.28 | 6.28 | 4.49% | 9,193 |
| Sep 12, 2025 | 6.28 | 6.28 | 6.01 | 6.01 | 6.01 | -4.30% | 4,052 |
| Sep 11, 2025 | 6.20 | 6.30 | 6.10 | 6.28 | 6.28 | 1.45% | 2,880 |
| Sep 10, 2025 | 6.11 | 6.20 | 6.04 | 6.19 | 6.19 | 6.54% | 22,751 |
| Sep 9, 2025 | 5.85 | 6.13 | 5.81 | 5.81 | 5.81 | -1.19% | 1,425 |
| Sep 8, 2025 | 6.00 | 6.09 | 5.84 | 5.88 | 5.88 | -2.16% | 14,047 |
| Sep 5, 2025 | 6.03 | 6.03 | 5.84 | 6.01 | 6.01 | -0.83% | 227 |
| Sep 4, 2025 | 5.80 | 6.06 | 5.79 | 6.06 | 6.06 | 6.13% | 10,216 |
| Sep 3, 2025 | 5.86 | 6.01 | 5.70 | 5.71 | 5.71 | -2.39% | 27,878 |
| Sep 2, 2025 | 5.99 | 6.03 | 5.85 | 5.85 | 5.70 | 0.17% | 7,424 |
| Sep 1, 2025 | 5.85 | 6.05 | 5.84 | 5.84 | 5.69 | -1.35% | 3,940 |
| Aug 29, 2025 | 5.62 | 5.95 | 5.62 | 5.92 | 5.77 | 5.34% | 1,231 |
| Aug 28, 2025 | 5.85 | 5.92 | 5.62 | 5.62 | 5.47 | -3.44% | 1,505 |
| Aug 27, 2025 | 5.82 | 5.95 | 5.79 | 5.82 | 5.67 | 0.87% | 9,732 |
| Aug 26, 2025 | 5.92 | 5.98 | 5.75 | 5.77 | 5.62 | -1.70% | 648 |
| Aug 25, 2025 | 6.00 | 6.00 | 5.83 | 5.87 | 5.72 | -2.17% | 3,201 |
| Aug 22, 2025 | 5.93 | 6.00 | 5.90 | 6.00 | 5.84 | 0.67% | 12,776 |
| Aug 21, 2025 | 5.94 | 6.06 | 5.71 | 5.96 | 5.80 | -0.17% | 3,240 |
| Aug 20, 2025 | 5.85 | 5.97 | 5.80 | 5.97 | 5.81 | 1.53% | 1,489 |
| Aug 19, 2025 | 5.92 | 6.02 | 5.75 | 5.88 | 5.73 | 3.34% | 36,762 |
| Aug 18, 2025 | 5.71 | 5.80 | 5.65 | 5.69 | 5.54 | -0.35% | 5,152 |
| Aug 15, 2025 | 5.69 | 5.71 | 5.64 | 5.71 | 5.56 | 0.53% | 3,637 |
| Aug 14, 2025 | 5.66 | 5.68 | 5.62 | 5.68 | 5.53 | 0.89% | 7,477 |
| Aug 13, 2025 | 5.74 | 5.74 | 5.63 | 5.63 | 5.48 | -1.92% | 1,998 |
| Aug 12, 2025 | 5.74 | 5.75 | 5.62 | 5.74 | 5.59 | - | 4,682 |
| Aug 11, 2025 | 5.68 | 5.75 | 5.64 | 5.74 | 5.59 | 0.88% | 10,085 |
| Aug 8, 2025 | 5.69 | 5.69 | 5.61 | 5.69 | 5.54 | 0.18% | 5,752 |
| Aug 7, 2025 | 5.72 | 5.72 | 5.58 | 5.68 | 5.53 | -0.87% | 872 |
| Aug 6, 2025 | 5.68 | 5.73 | 5.58 | 5.73 | 5.58 | 2.87% | 3,580 |
| Aug 5, 2025 | 5.75 | 5.75 | 5.55 | 5.57 | 5.42 | -3.13% | 3,257 |
| Aug 4, 2025 | 5.75 | 5.75 | 5.60 | 5.75 | 5.60 | - | 2,037 |
| Aug 1, 2025 | 5.75 | 5.75 | 5.60 | 5.75 | 5.60 | - | 1,778 |
| Jul 31, 2025 | 5.75 | 5.75 | 5.66 | 5.75 | 5.60 | - | 1,890 |
| Jul 30, 2025 | 5.64 | 5.75 | 5.60 | 5.75 | 5.60 | 1.77% | 33,028 |
| Jul 29, 2025 | 5.62 | 5.65 | 5.51 | 5.65 | 5.50 | 0.53% | 24,978 |
| Jul 28, 2025 | 5.58 | 5.62 | 5.54 | 5.62 | 5.47 | -0.35% | 10,984 |
| Jul 25, 2025 | 5.62 | 5.64 | 5.50 | 5.64 | 5.49 | 0.36% | 57,601 |
| Jul 24, 2025 | 5.63 | 5.63 | 5.55 | 5.62 | 5.47 | -0.18% | 13,523 |
| Jul 23, 2025 | 5.57 | 5.64 | 5.56 | 5.63 | 5.48 | 1.08% | 13,005 |
| Jul 22, 2025 | 5.63 | 5.63 | 5.54 | 5.57 | 5.42 | -1.94% | 58,296 |
| Jul 21, 2025 | 5.66 | 5.70 | 5.63 | 5.68 | 5.53 | -0.35% | 4,033 |