Mercantil Servicios Financieros, C.A. (CCSE:MVZ.A)
Venezuela
· Delayed Price · Currency is VES 1,345.98
+5.99 (0.45%)
At close: Dec 5, 2025
CCSE:MVZ.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,345.00 | 1,346.00 | 1,310.00 | 1,345.98 | 1,345.98 | 0.45% | 81 |
| Dec 4, 2025 | 1,230.00 | 1,346.00 | 1,230.00 | 1,339.99 | 1,339.99 | 3.08% | 73 |
| Dec 3, 2025 | 1,346.00 | 1,346.00 | 1,250.00 | 1,300.00 | 1,300.00 | -3.42% | 114 |
| Dec 2, 2025 | 1,349.99 | 1,350.00 | 1,344.99 | 1,346.00 | 1,346.00 | -0.30% | 259 |
| Dec 1, 2025 | 1,101.00 | 1,400.00 | 1,101.00 | 1,350.00 | 1,350.00 | 0.37% | 68 |
| Nov 28, 2025 | 1,349.99 | 1,349.99 | 1,335.00 | 1,344.99 | 1,344.99 | -0.37% | 505 |
| Nov 27, 2025 | 1,325.00 | 1,350.00 | 1,325.00 | 1,349.99 | 1,349.99 | 1.89% | 538 |
| Nov 26, 2025 | 1,394.99 | 1,394.99 | 1,325.00 | 1,325.00 | 1,325.00 | -4.68% | 118 |
| Nov 25, 2025 | 1,428.99 | 1,428.99 | 1,210.00 | 1,390.00 | 1,390.00 | -1.77% | 233 |
| Nov 21, 2025 | 1,210.00 | 1,414.99 | 1,210.00 | 1,414.99 | 1,414.99 | -0.35% | 127 |
| Nov 20, 2025 | 1,419.98 | 1,419.98 | 1,360.00 | 1,419.97 | 1,419.97 | - | 235 |
| Nov 19, 2025 | 1,425.00 | 1,425.00 | 1,400.00 | 1,419.99 | 1,419.99 | 1.43% | 143 |
| Nov 18, 2025 | 1,414.50 | 1,414.97 | 1,215.00 | 1,400.00 | 1,400.00 | -1.03% | 67 |
| Nov 17, 2025 | 1,414.99 | 1,414.99 | 1,410.00 | 1,414.50 | 1,414.50 | -1.01% | 81 |
| Nov 14, 2025 | 1,435.00 | 1,435.00 | 1,350.00 | 1,428.99 | 1,428.99 | 5.85% | 116 |
| Nov 13, 2025 | 1,489.99 | 1,489.99 | 1,300.00 | 1,350.00 | 1,350.00 | -9.40% | 1,493 |
| Nov 12, 2025 | 1,499.99 | 1,499.99 | 1,489.99 | 1,489.99 | 1,489.99 | -0.67% | 44 |
| Nov 11, 2025 | 1,564.99 | 1,564.99 | 1,260.00 | 1,499.99 | 1,499.99 | - | 1,797 |
| Nov 10, 2025 | 1,574.97 | 1,574.97 | 1,500.00 | 1,500.00 | 1,500.00 | -4.76% | 137 |
| Nov 7, 2025 | 1,574.99 | 1,574.99 | 1,570.00 | 1,574.97 | 1,574.97 | 5.00% | 108 |
| Nov 6, 2025 | 1,584.99 | 1,584.99 | 1,500.00 | 1,500.00 | 1,500.00 | -5.36% | 138 |
| Nov 5, 2025 | 1,589.99 | 1,594.00 | 1,584.99 | 1,585.00 | 1,585.00 | -0.56% | 122 |
| Nov 4, 2025 | 1,598.00 | 1,598.00 | 1,590.00 | 1,593.99 | 1,593.99 | 2.84% | 132 |
| Nov 3, 2025 | 1,599.00 | 1,600.00 | 1,321.00 | 1,550.00 | 1,550.00 | - | 108 |
| Oct 31, 2025 | 1,649.00 | 1,649.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3.33% | 90 |
| Oct 30, 2025 | 1,650.00 | 1,650.00 | 1,480.00 | 1,500.00 | 1,500.00 | -9.09% | 1,241 |
| Oct 29, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,649.99 | 1,649.99 | - | 1,475 |
| Oct 28, 2025 | 1,639.00 | 1,650.00 | 1,450.00 | 1,650.00 | 1,650.00 | 0.67% | 200 |
| Oct 27, 2025 | 1,649.00 | 1,650.00 | 1,635.00 | 1,639.00 | 1,639.00 | -0.61% | 73 |
| Oct 24, 2025 | 1,550.00 | 1,649.00 | 1,550.00 | 1,649.00 | 1,649.00 | 6.39% | 56 |
| Oct 23, 2025 | 1,545.00 | 1,550.00 | 1,400.00 | 1,550.00 | 1,550.00 | 10.71% | 145 |
| Oct 22, 2025 | 1,550.00 | 1,550.00 | 1,400.00 | 1,400.00 | 1,400.00 | 7.69% | 475 |
| Oct 21, 2025 | 1,250.00 | 1,485.00 | 1,250.00 | 1,300.00 | 1,300.00 | -3.63% | 647 |
| Oct 17, 2025 | 1,338.97 | 1,348.99 | 1,250.00 | 1,348.99 | 1,348.99 | 1.05% | 524 |
| Oct 16, 2025 | 1,345.49 | 1,345.49 | 1,290.00 | 1,335.00 | 1,335.00 | -0.82% | 240 |
| Oct 15, 2025 | 1,348.98 | 1,348.98 | 1,270.00 | 1,345.99 | 1,345.99 | 0.60% | 115 |
| Oct 14, 2025 | 1,329.99 | 1,344.99 | 1,270.00 | 1,337.99 | 1,337.99 | 0.30% | 1,437 |
| Oct 13, 2025 | 1,270.00 | 1,335.00 | 1,160.00 | 1,334.00 | 1,334.00 | 6.72% | 665 |
| Oct 10, 2025 | 1,347.00 | 1,347.00 | 1,250.00 | 1,250.00 | 1,250.00 | 4.08% | 544 |
| Oct 9, 2025 | 1,291.00 | 1,400.00 | 1,200.00 | 1,201.00 | 1,201.00 | -6.90% | 106 |
| Oct 8, 2025 | 1,389.00 | 1,389.00 | 1,200.00 | 1,290.00 | 1,290.00 | -7.13% | 502 |
| Oct 7, 2025 | 1,395.00 | 1,395.00 | 1,125.00 | 1,389.00 | 1,389.00 | -0.57% | 97 |
| Oct 6, 2025 | 1,399.00 | 1,399.00 | 1,396.99 | 1,396.99 | 1,396.99 | -0.21% | 64 |
| Oct 3, 2025 | 1,344.99 | 1,400.00 | 1,344.34 | 1,400.00 | 1,400.00 | 9.80% | 144 |
| Oct 2, 2025 | 1,000.00 | 1,349.99 | 1,000.00 | 1,275.00 | 1,275.00 | 10.87% | 183 |
| Oct 1, 2025 | 1,400.00 | 1,400.00 | 1,150.00 | 1,150.00 | 1,150.00 | -17.86% | 850 |
| Sep 30, 2025 | 1,400.00 | 1,400.00 | 1,399.00 | 1,400.00 | 1,400.00 | 3.63% | 20 |
| Sep 29, 2025 | 1,100.00 | 1,351.00 | 1,100.00 | 1,350.99 | 1,350.99 | 0.07% | 259 |
| Sep 26, 2025 | 1,350.00 | 1,350.00 | 1,250.00 | 1,350.00 | 1,350.00 | 12.50% | 77 |
| Sep 25, 2025 | 1,300.00 | 1,400.00 | 1,199.99 | 1,199.99 | 1,199.99 | -7.69% | 677 |
| Sep 24, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 18.18% | 28 |
| Sep 23, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.97% | 963 |
| Sep 22, 2025 | 1,300.00 | 1,300.00 | 1,145.00 | 1,145.50 | 1,145.50 | -10.86% | 34 |
| Sep 19, 2025 | 1,300.00 | 1,300.00 | 1,284.99 | 1,284.99 | 1,284.99 | - | 147 |
| Sep 18, 2025 | 1,230.00 | 1,300.00 | 1,200.00 | 1,285.00 | 1,285.00 | 7.08% | 111 |
| Sep 17, 2025 | 1,265.00 | 1,265.00 | 1,040.01 | 1,200.00 | 1,200.00 | -7.69% | 548 |
| Sep 16, 2025 | 1,400.00 | 1,400.00 | 1,250.00 | 1,299.99 | 1,299.99 | -2.26% | 86 |
| Sep 12, 2025 | 1,344.00 | 1,344.00 | 1,329.99 | 1,329.99 | 1,329.99 | -1.04% | 1,112 |
| Sep 11, 2025 | 1,348.00 | 1,348.00 | 1,344.00 | 1,344.00 | 1,344.00 | -0.44% | 28 |
| Sep 10, 2025 | 1,361.00 | 1,361.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.81% | 42 |
| Sep 9, 2025 | 1,396.00 | 1,397.00 | 1,300.00 | 1,361.00 | 1,361.00 | 4.77% | 108 |
| Sep 8, 2025 | 1,400.00 | 1,400.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.08% | 81 |
| Sep 5, 2025 | 1,189.99 | 1,300.00 | 1,189.99 | 1,300.00 | 1,300.00 | 9.24% | 98 |
| Sep 4, 2025 | 1,200.00 | 1,200.00 | 1,189.99 | 1,189.99 | 1,189.99 | -0.34% | 210 |
| Sep 3, 2025 | 1,100.00 | 1,200.00 | 1,098.00 | 1,194.00 | 1,194.00 | 8.55% | 1,718 |
| Sep 2, 2025 | 1,100.00 | 1,100.00 | 880.00 | 1,099.98 | 1,099.98 | - | 152 |
| Sep 1, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 0.27% | 75 |
| Aug 29, 2025 | 1,096.99 | 1,098.00 | 1,095.00 | 1,096.99 | 1,096.99 | -0.09% | 502 |
| Aug 28, 2025 | 1,100.00 | 1,100.00 | 1,000.00 | 1,098.00 | 1,098.00 | 0.27% | 5,146 |
| Aug 27, 2025 | 1,098.00 | 1,098.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 149 |
| Aug 26, 2025 | 1,100.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | - | 195 |
| Aug 25, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,099.99 | 1,099.99 | 10.00% | 250 |
| Aug 22, 2025 | 1,000.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | - | 70 |
| Aug 21, 2025 | 1,000.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | - | 139 |
| Aug 20, 2025 | 980.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 2.04% | 123 |
| Aug 19, 2025 | 824.00 | 980.00 | 824.00 | 980.00 | 980.00 | 18.93% | 184 |
| Aug 15, 2025 | 800.00 | 900.00 | 650.00 | 824.00 | 824.00 | 3.13% | 509 |
| Aug 14, 2025 | 800.00 | 800.00 | 700.00 | 799.00 | 799.00 | 6.53% | 49 |
| Aug 13, 2025 | 635.00 | 750.00 | 635.00 | 750.00 | 750.00 | 7.45% | 121 |
| Aug 12, 2025 | 530.00 | 699.00 | 525.00 | 697.99 | 697.99 | 7.71% | 178 |
| Aug 11, 2025 | 583.00 | 650.00 | 500.00 | 648.00 | 648.00 | 11.15% | 189 |
| Aug 8, 2025 | 470.00 | 583.00 | 470.00 | 583.00 | 583.00 | - | 226 |
| Aug 7, 2025 | 578.97 | 582.99 | 550.00 | 582.99 | 582.99 | 0.69% | 70 |
| Aug 6, 2025 | 579.99 | 583.00 | 475.00 | 578.98 | 578.98 | - | 485 |
| Aug 5, 2025 | 582.99 | 582.99 | 481.00 | 578.99 | 578.99 | - | 197 |
| Aug 4, 2025 | 578.99 | 580.00 | 578.99 | 578.99 | 578.99 | - | 65 |
| Aug 1, 2025 | 583.00 | 583.00 | 500.00 | 578.99 | 578.99 | -0.77% | 177 |
| Jul 31, 2025 | 575.00 | 584.00 | 575.00 | 583.49 | 583.49 | -1.93% | 529 |
| Jul 30, 2025 | 598.99 | 598.99 | 587.99 | 594.99 | 594.99 | -0.83% | 61 |
| Jul 29, 2025 | 549.90 | 599.99 | 549.90 | 599.99 | 599.99 | 9.11% | 212 |
| Jul 28, 2025 | 599.00 | 600.00 | 549.90 | 549.90 | 549.90 | - | 36 |
| Jul 25, 2025 | 549.90 | 549.90 | 549.89 | 549.90 | 549.90 | -0.02% | 67 |
| Jul 23, 2025 | 549.99 | 550.00 | 549.97 | 549.99 | 549.99 | 3.77% | 124 |
| Jul 22, 2025 | 549.99 | 549.99 | 549.99 | 529.99 | 529.99 | - | 2 |
| Jul 21, 2025 | 537.99 | 537.99 | 528.00 | 529.99 | 529.99 | -3.64% | 200 |
| Jul 18, 2025 | 529.99 | 549.99 | 529.00 | 549.99 | 549.99 | 7.21% | 338 |
| Jul 17, 2025 | 512.99 | 529.99 | 512.99 | 512.99 | 512.99 | 2.60% | 542 |
| Jul 16, 2025 | 518.00 | 518.00 | 500.00 | 500.00 | 500.00 | -3.66% | 294 |
| Jul 15, 2025 | 532.99 | 532.99 | 519.00 | 519.00 | 519.00 | -3.17% | 126 |
| Jul 14, 2025 | 536.00 | 536.00 | 535.99 | 535.99 | 535.99 | - | 26 |