Mercantil Servicios Financieros, C.A. (CCSE:MVZ.B)
Venezuela
· Delayed Price · Currency is VES 7,000.00
0.00 (0.00%)
At close: Mar 6, 2026
CCSE:MVZ.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,275.00 | 7,275.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 76 |
| Mar 5, 2026 | 7,500.00 | 7,500.00 | 6,500.00 | 7,000.00 | 7,000.00 | -5.98% | 256 |
| Mar 4, 2026 | 7,449.00 | 7,449.00 | 7,440.00 | 7,445.00 | 7,445.00 | -0.07% | 32 |
| Mar 3, 2026 | 8,300.00 | 8,300.00 | 7,450.00 | 7,450.00 | 7,450.00 | 6.43% | 286 |
| Mar 2, 2026 | 8,500.00 | 8,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 46 |
| Feb 27, 2026 | 7,100.00 | 7,290.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.36% | 54 |
| Feb 26, 2026 | 7,500.00 | 7,500.00 | 7,198.00 | 7,198.00 | 7,198.00 | -0.03% | 168 |
| Feb 25, 2026 | 7,200.00 | 7,200.00 | 6,810.00 | 7,199.98 | 7,199.98 | - | 47 |
| Feb 24, 2026 | 7,500.00 | 7,500.00 | 6,900.00 | 7,200.00 | 7,200.00 | 7.46% | 98 |
| Feb 23, 2026 | 7,499.00 | 7,499.00 | 5,800.00 | 6,700.00 | 6,700.00 | -2.19% | 71 |
| Feb 20, 2026 | 7,490.00 | 7,490.00 | 6,850.00 | 6,850.00 | 6,850.00 | 8.73% | 2,107 |
| Feb 19, 2026 | 6,300.00 | 6,300.00 | 6,298.00 | 6,300.00 | 6,300.00 | 5.00% | 758 |
| Feb 18, 2026 | 6,600.00 | 6,600.00 | 5,999.00 | 6,000.00 | 6,000.00 | 0.02% | 487 |
| Feb 13, 2026 | 5,999.00 | 6,300.00 | 5,830.00 | 5,999.00 | 5,999.00 | -0.02% | 95 |
| Feb 12, 2026 | 5,999.99 | 5,999.99 | 5,999.00 | 6,000.00 | 6,000.00 | - | 68 |
| Feb 11, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 8.11% | 427 |
| Feb 10, 2026 | 6,200.00 | 6,200.00 | 5,550.00 | 5,550.00 | 5,550.00 | -11.47% | 348 |
| Feb 9, 2026 | 6,269.00 | 6,280.00 | 6,000.00 | 6,269.00 | 6,269.00 | 9.98% | 96 |
| Feb 6, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,700.01 | 5,700.01 | 5.56% | 132 |
| Feb 5, 2026 | 5,400.00 | 5,400.00 | 5,395.00 | 5,400.00 | 5,400.00 | 6.97% | 1,382 |
| Feb 4, 2026 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | 9.98% | 941 |
| Feb 3, 2026 | 4,005.00 | 4,590.00 | 4,005.00 | 4,590.00 | 4,590.00 | 9.83% | 732 |
| Feb 2, 2026 | 4,179.24 | 4,179.24 | 4,179.24 | 4,179.24 | 4,179.24 | 4.48% | 181 |
| Jan 30, 2026 | 4,000.00 | 4,100.00 | 3,825.00 | 4,000.00 | 4,000.00 | 5.26% | 155 |
| Jan 29, 2026 | 3,459.00 | 3,804.00 | 3,459.00 | 3,800.00 | 3,800.00 | 9.86% | 327 |
| Jan 28, 2026 | 3,950.00 | 3,950.00 | 3,459.00 | 3,459.00 | 3,459.00 | -8.97% | 1,751 |
| Jan 27, 2026 | 3,800.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | -5.00% | 614 |
| Jan 26, 2026 | 4,000.00 | 4,005.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.12% | 65 |
| Jan 23, 2026 | 4,004.00 | 4,005.00 | 4,004.00 | 4,005.00 | 4,005.00 | -9.96% | 125 |
| Jan 22, 2026 | 4,449.00 | 4,449.00 | 4,003.99 | 4,448.00 | 4,448.00 | - | 27 |
| Jan 21, 2026 | 4,400.00 | 4,449.00 | 4,325.00 | 4,448.00 | 4,448.00 | -7.31% | 157 |
| Jan 20, 2026 | 5,100.00 | 5,100.00 | 4,591.00 | 4,799.00 | 4,799.00 | -5.90% | 237 |
| Jan 16, 2026 | 5,010.00 | 5,500.00 | 5,000.00 | 5,100.00 | 5,100.00 | -7.27% | 443 |
| Jan 15, 2026 | 5,500.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,500.00 | - | 18 |
| Jan 14, 2026 | 5,500.00 | 6,045.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.02% | 161 |
| Jan 13, 2026 | 5,999.00 | 5,999.00 | 5,498.00 | 5,499.00 | 5,499.00 | -8.33% | 60 |
| Jan 9, 2026 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 19.98% | 5,054 |
| Jan 8, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 36.99% | 11 |
| Jan 7, 2026 | 3,500.00 | 3,650.00 | 3,500.00 | 3,650.00 | 3,650.00 | 15.87% | 731 |
| Jan 6, 2026 | 2,600.00 | 3,150.00 | 2,600.00 | 3,150.00 | 3,150.00 | 42.53% | 375 |
| Jan 5, 2026 | 2,200.00 | 2,210.00 | 2,200.00 | 2,210.00 | 2,210.00 | 10.50% | 155 |
| Jan 2, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 8.46% | 167 |
| Dec 30, 2025 | 1,649.00 | 1,975.00 | 1,649.00 | 1,844.00 | 1,844.00 | 11.76% | 2,403 |
| Dec 29, 2025 | 1,500.00 | 1,650.00 | 1,500.00 | 1,650.00 | 1,650.00 | 10.00% | 318 |
| Dec 26, 2025 | 1,387.50 | 1,500.00 | 1,350.00 | 1,500.00 | 1,500.00 | 8.07% | 40,964 |
| Dec 23, 2025 | 1,398.99 | 1,398.99 | 1,324.50 | 1,388.00 | 1,388.00 | 4.79% | 243 |
| Dec 22, 2025 | 1,330.00 | 1,330.00 | 1,324.50 | 1,324.50 | 1,324.50 | 6.39% | 661 |
| Dec 19, 2025 | 1,350.00 | 1,350.00 | 1,230.00 | 1,244.99 | 1,244.99 | -3.26% | 573 |
| Dec 18, 2025 | 1,286.99 | 1,350.00 | 1,285.00 | 1,286.99 | 1,286.99 | -0.39% | 61 |
| Dec 17, 2025 | 1,289.98 | 1,289.98 | 1,251.00 | 1,291.99 | 1,291.99 | - | 11 |
| Dec 16, 2025 | 1,291.50 | 1,291.99 | 1,290.00 | 1,291.99 | 1,291.99 | -0.08% | 150 |
| Dec 15, 2025 | 1,295.00 | 1,295.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.11% | 68 |
| Dec 12, 2025 | 1,294.44 | 1,294.45 | 1,294.44 | 1,294.45 | 1,294.45 | - | 70 |
| Dec 11, 2025 | 1,294.50 | 1,294.50 | 1,294.50 | 1,294.50 | 1,294.50 | - | 67 |
| Dec 10, 2025 | 1,298.99 | 1,298.99 | 1,224.50 | 1,294.50 | 1,294.50 | -0.42% | 602 |
| Dec 9, 2025 | 1,340.00 | 1,374.00 | 1,299.99 | 1,299.99 | 1,299.99 | -2.95% | 61 |
| 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 |