Mercantil Servicios Financieros, C.A. (CCSE:MVZ.B)
Venezuela
· Delayed Price · Currency is VES 1,339.00
-30.98 (-2.26%)
At close: Dec 4, 2025
CCSE:MVZ.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,339.49 | 1,339.49 | 1,339.44 | 1,339.44 | 1,339.44 | 0.03% | 33 |
| Dec 4, 2025 | 1,368.97 | 1,368.99 | 1,339.00 | 1,339.00 | 1,339.00 | -2.26% | 75 |
| Dec 3, 2025 | 1,370.00 | 1,370.00 | 1,250.00 | 1,369.98 | 1,369.98 | 14.17% | 33 |
| Dec 2, 2025 | 1,374.49 | 1,374.49 | 1,200.00 | 1,200.00 | 1,200.00 | -7.69% | 113 |
| Dec 1, 2025 | 1,374.99 | 1,374.99 | 1,300.00 | 1,300.00 | 1,300.00 | -5.93% | 30 |
| Nov 28, 2025 | 1,382.34 | 1,382.34 | 1,381.00 | 1,381.99 | 1,381.99 | -0.03% | 1,931 |
| Nov 27, 2025 | 1,300.00 | 1,382.48 | 1,300.00 | 1,382.39 | 1,382.39 | 6.34% | 550 |
| Nov 26, 2025 | 1,399.00 | 1,399.00 | 1,300.00 | 1,300.00 | 1,300.00 | -7.08% | 68 |
| Nov 25, 2025 | 1,400.00 | 1,400.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.07% | 69 |
| Nov 21, 2025 | 1,412.49 | 1,412.49 | 1,399.98 | 1,399.98 | 1,399.98 | -1.40% | 128 |
| Nov 20, 2025 | 1,419.90 | 1,419.90 | 1,419.89 | 1,419.89 | 1,419.89 | 9.22% | 131 |
| Nov 19, 2025 | 1,340.00 | 1,419.99 | 1,300.00 | 1,300.00 | 1,300.00 | - | 114 |
| Nov 18, 2025 | 1,349.00 | 1,349.00 | 1,200.00 | 1,300.00 | 1,300.00 | -3.63% | 90 |
| Nov 17, 2025 | 1,399.99 | 1,399.99 | 1,349.00 | 1,349.00 | 1,349.00 | - | 71 |
| Nov 14, 2025 | 1,225.00 | 1,349.99 | 1,225.00 | 1,349.00 | 1,349.00 | -0.07% | 59 |
| Nov 13, 2025 | 1,225.00 | 1,393.00 | 1,225.00 | 1,350.00 | 1,350.00 | 2.27% | 367 |
| Nov 12, 2025 | 1,399.00 | 1,399.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1.54% | 86 |
| Nov 11, 2025 | 1,300.00 | 1,585.00 | 1,300.00 | 1,300.00 | 1,300.00 | -7.14% | 2,783 |
| Nov 10, 2025 | 1,598.90 | 1,598.90 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 1,410 |
| Nov 7, 2025 | 1,494.99 | 1,494.99 | 1,400.00 | 1,405.00 | 1,405.00 | -6.08% | 63 |
| Nov 6, 2025 | 1,495.99 | 1,495.99 | 1,400.00 | 1,495.99 | 1,495.99 | -0.03% | 860 |
| Nov 5, 2025 | 1,496.49 | 1,496.50 | 1,496.49 | 1,496.49 | 1,496.49 | 0.44% | 139 |
| Nov 4, 2025 | 1,498.00 | 1,498.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.60% | 203 |
| Nov 3, 2025 | 1,499.00 | 1,499.00 | 1,263.00 | 1,499.00 | 1,499.00 | -0.07% | 345 |
| Oct 31, 2025 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 60 |
| Oct 30, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -4.94% | 25 |
| Oct 29, 2025 | 1,590.00 | 1,590.00 | 1,550.00 | 1,578.00 | 1,578.00 | -0.75% | 81 |
| Oct 28, 2025 | 1,501.00 | 1,600.00 | 1,500.00 | 1,590.00 | 1,590.00 | -0.63% | 126 |
| Oct 27, 2025 | 1,600.00 | 1,600.00 | 1,528.00 | 1,600.00 | 1,600.00 | 6.81% | 34 |
| Oct 24, 2025 | 1,550.00 | 1,600.00 | 1,400.00 | 1,498.00 | 1,498.00 | 7.00% | 278 |
| Oct 23, 2025 | 1,550.00 | 1,550.00 | 1,400.00 | 1,400.00 | 1,400.00 | 7.69% | 114 |
| Oct 22, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,300.00 | 1,300.00 | - | 367 |
| Oct 21, 2025 | 1,500.00 | 1,500.00 | 1,200.00 | 1,300.00 | 1,300.00 | -0.76% | 211 |
| Oct 17, 2025 | 1,495.00 | 1,495.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.60% | 204 |
| Oct 16, 2025 | 1,398.99 | 1,398.99 | 1,345.00 | 1,345.00 | 1,345.00 | -0.37% | 111 |
| Oct 15, 2025 | 1,350.00 | 1,398.99 | 1,350.00 | 1,350.00 | 1,350.00 | 3.85% | 29 |
| Oct 14, 2025 | 1,399.00 | 1,399.00 | 1,299.97 | 1,299.97 | 1,299.97 | - | 37 |
| Oct 13, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 92 |
| Oct 10, 2025 | 1,300.00 | 1,325.00 | 1,297.00 | 1,299.98 | 1,299.98 | 0.23% | 147 |
| Oct 9, 2025 | 1,299.99 | 1,299.99 | 1,010.00 | 1,296.99 | 1,296.99 | 12.78% | 98 |
| Oct 8, 2025 | 1,250.00 | 1,250.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.17% | 127 |
| Oct 7, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | -7.62% | 188 |
| Oct 6, 2025 | 1,292.00 | 1,292.00 | 1,288.99 | 1,299.00 | 1,299.00 | - | 127 |
| Oct 3, 2025 | 1,294.99 | 1,300.00 | 1,284.99 | 1,299.00 | 1,299.00 | 9.17% | 1,181 |
| Oct 2, 2025 | 1,100.00 | 1,189.90 | 1,100.00 | 1,189.90 | 1,189.90 | 8.17% | 88 |
| Oct 1, 2025 | 1,040.00 | 1,297.00 | 1,040.00 | 1,100.00 | 1,100.00 | -15.19% | 590 |
| Sep 30, 2025 | 1,298.00 | 1,298.00 | 1,293.00 | 1,297.00 | 1,297.00 | - | 3 |
| Sep 29, 2025 | 1,299.00 | 1,299.00 | 1,250.00 | 1,297.00 | 1,297.00 | -0.15% | 91 |
| Sep 26, 2025 | 1,199.99 | 1,299.00 | 1,199.99 | 1,299.00 | 1,299.00 | 8.25% | 79 |
| Sep 25, 2025 | 1,199.99 | 1,199.99 | 1,173.99 | 1,199.99 | 1,199.99 | 11.63% | 34 |
| Sep 24, 2025 | 1,200.00 | 1,200.00 | 1,075.00 | 1,075.00 | 1,075.00 | 7.50% | 34 |
| Sep 23, 2025 | 1,100.00 | 1,200.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.09% | 866 |
| Sep 22, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,100.00 | 1,100.00 | - | 5 |
| Sep 19, 2025 | 1,100.00 | 1,300.00 | 1,100.00 | 1,100.00 | 1,100.00 | -11.65% | 73 |
| Sep 18, 2025 | 1,279.99 | 1,279.99 | 1,245.00 | 1,245.00 | 1,245.00 | -3.11% | 50 |
| Sep 17, 2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,285.00 | 1,285.00 | - | 8 |
| Sep 16, 2025 | 1,333.39 | 1,333.39 | 1,100.00 | 1,285.00 | 1,285.00 | -4.53% | 57 |
| Sep 12, 2025 | 1,333.99 | 1,333.99 | 1,333.99 | 1,345.98 | 1,345.98 | - | 1 |
| Sep 11, 2025 | 1,359.00 | 1,359.00 | 1,345.98 | 1,345.98 | 1,345.98 | 3.54% | 22 |
| Sep 10, 2025 | 1,362.44 | 1,362.44 | 1,300.00 | 1,300.00 | 1,300.00 | -7.01% | 21 |
| Sep 9, 2025 | 1,398.00 | 1,398.00 | 1,300.00 | 1,398.00 | 1,398.00 | - | 9 |
| Sep 8, 2025 | 1,300.00 | 1,398.00 | 1,300.00 | 1,398.00 | 1,398.00 | 7.54% | 30 |
| Sep 5, 2025 | 1,200.00 | 1,300.00 | 1,050.00 | 1,300.00 | 1,300.00 | 8.33% | 30 |
| Sep 4, 2025 | 1,099.00 | 1,200.00 | 1,099.00 | 1,200.00 | 1,200.00 | 9.09% | 70 |
| Sep 3, 2025 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,100.00 | 0.09% | 49 |
| Sep 2, 2025 | 1,100.00 | 1,100.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.09% | 26 |
| Sep 1, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.18% | 37 |
| Aug 29, 2025 | 1,097.99 | 1,098.00 | 1,097.99 | 1,098.00 | 1,098.00 | -0.09% | 21 |
| Aug 28, 2025 | 1,100.00 | 1,100.00 | 885.00 | 1,098.99 | 1,098.99 | - | 3,068 |
| Aug 27, 2025 | 1,098.99 | 1,098.99 | 1,093.00 | 1,098.99 | 1,098.99 | -0.09% | 63 |
| Aug 26, 2025 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 9.02% | 234 |
| Aug 25, 2025 | 1,100.00 | 1,100.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.90% | 89 |
| Aug 22, 2025 | 1,000.00 | 1,000.00 | 999.00 | 999.99 | 999.99 | - | 100 |
| Aug 21, 2025 | 1,000.00 | 1,000.00 | 999.00 | 999.99 | 999.99 | 12.36% | 57 |
| Aug 20, 2025 | 800.00 | 935.00 | 800.00 | 890.00 | 890.00 | 11.25% | 67 |
| Aug 19, 2025 | 750.00 | 800.00 | 750.00 | 800.00 | 800.00 | 6.67% | 430 |
| Aug 15, 2025 | 748.99 | 890.00 | 748.99 | 750.00 | 750.00 | 0.14% | 159 |
| Aug 14, 2025 | 749.00 | 749.00 | 700.00 | 748.95 | 748.95 | -0.14% | 66 |
| Aug 13, 2025 | 650.00 | 750.00 | 650.00 | 750.00 | 750.00 | 15.74% | 172 |
| Aug 12, 2025 | 650.00 | 650.00 | 600.00 | 647.99 | 647.99 | 0.31% | 16 |
| Aug 11, 2025 | 648.00 | 648.00 | 585.00 | 645.99 | 645.99 | - | 33 |
| Aug 8, 2025 | 649.99 | 649.99 | 639.99 | 645.99 | 645.99 | 18.10% | 52 |
| Aug 7, 2025 | 547.49 | 547.49 | 546.00 | 546.99 | 546.99 | -0.35% | 225 |
| Aug 6, 2025 | 542.50 | 555.00 | 542.50 | 548.89 | 548.89 | 1.18% | 86 |
| Aug 5, 2025 | 540.00 | 549.00 | 540.00 | 542.50 | 542.50 | -1.36% | 407 |
| Aug 4, 2025 | 534.99 | 550.00 | 530.00 | 550.00 | 550.00 | 3.77% | 59 |
| Aug 1, 2025 | 534.99 | 534.99 | 530.00 | 530.00 | 530.00 | -0.93% | 23 |
| Jul 31, 2025 | 534.99 | 534.99 | 534.95 | 534.95 | 534.95 | -0.93% | 77 |
| Jul 30, 2025 | 540.00 | 559.99 | 539.99 | 539.99 | 539.99 | - | 80 |
| Jul 29, 2025 | 540.00 | 575.00 | 540.00 | 540.00 | 540.00 | -0.92% | 62 |
| Jul 28, 2025 | 545.00 | 600.00 | 545.00 | 545.00 | 545.00 | - | 191 |
| Jul 25, 2025 | 500.00 | 545.00 | 500.00 | 545.00 | 545.00 | 9.22% | 42 |
| Jul 23, 2025 | 500.00 | 500.00 | 498.99 | 498.99 | 498.99 | -0.20% | 34 |
| Jul 22, 2025 | 499.99 | 499.99 | 499.99 | 499.99 | 499.99 | 6.61% | 80 |
| Jul 21, 2025 | 469.01 | 469.01 | 469.00 | 469.01 | 469.01 | - | 439 |
| Jul 18, 2025 | 499.00 | 499.00 | 469.01 | 469.01 | 469.01 | - | 351 |
| Jul 17, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1.96% | 62 |
| Jul 16, 2025 | 464.00 | 464.00 | 459.99 | 459.99 | 459.99 | -2.13% | 367 |
| Jul 15, 2025 | 469.99 | 469.99 | 469.99 | 469.99 | 469.99 | -1.05% | 276 |
| Jul 14, 2025 | 475.00 | 475.00 | 474.99 | 474.99 | 474.99 | -0.42% | 30 |