Mercantile Bank PLC. (DSE:MERCANBANK)
Bangladesh
· Delayed Price · Currency is BDT 7.80
-0.10 (-1.27%)
At close: Dec 4, 2025
Mercantile Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 112,543 |
| Dec 3, 2025 | 7.90 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 37,470 |
| Dec 2, 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 76,538 |
| Dec 1, 2025 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | -2.47% | 215,525 |
| Nov 30, 2025 | 8.30 | 8.40 | 8.00 | 8.10 | 8.10 | -2.41% | 700,075 |
| Nov 27, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | - | 258,960 |
| Nov 26, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | - | 290,731 |
| Nov 25, 2025 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -2.35% | 601,253 |
| Nov 24, 2025 | 8.50 | 8.60 | 8.30 | 8.50 | 8.50 | - | 553,811 |
| Nov 23, 2025 | 8.10 | 8.50 | 7.90 | 8.50 | 8.50 | 4.94% | 669,406 |
| Nov 20, 2025 | 8.20 | 8.50 | 7.80 | 8.10 | 8.10 | - | 823,849 |
| Nov 19, 2025 | 8.10 | 8.20 | 7.60 | 8.10 | 8.10 | 5.19% | 502,791 |
| Nov 18, 2025 | 7.50 | 7.90 | 7.40 | 7.70 | 7.70 | 2.67% | 568,436 |
| Nov 17, 2025 | 6.90 | 7.60 | 6.90 | 7.50 | 7.50 | 7.14% | 869,367 |
| Nov 16, 2025 | 7.00 | 7.00 | 6.70 | 7.00 | 7.00 | 1.45% | 641,387 |
| Nov 13, 2025 | 7.20 | 7.30 | 6.80 | 6.90 | 6.90 | -5.48% | 725,992 |
| Nov 12, 2025 | 7.30 | 7.50 | 7.20 | 7.30 | 7.30 | - | 523,126 |
| Nov 11, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | -1.35% | 330,451 |
| Nov 10, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 194,058 |
| Nov 9, 2025 | 7.70 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 456,271 |
| Nov 6, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | - | 290,080 |
| Nov 5, 2025 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 350,903 |
| Nov 4, 2025 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 289,784 |
| Nov 3, 2025 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 665,817 |
| Nov 2, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 318,987 |
| Oct 30, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 671,040 |
| Oct 29, 2025 | 8.40 | 8.40 | 8.00 | 8.10 | 8.10 | -3.57% | 1,329,776 |
| Oct 28, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 292,077 |
| Oct 27, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 516,091 |
| Oct 26, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 320,505 |
| Oct 23, 2025 | 8.40 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 369,818 |
| Oct 22, 2025 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 398,377 |
| Oct 21, 2025 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 444,195 |
| Oct 20, 2025 | 8.40 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 486,950 |
| Oct 19, 2025 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 389,171 |
| Oct 16, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | - | 428,648 |
| Oct 15, 2025 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 455,248 |
| Oct 14, 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | - | 415,218 |
| Oct 13, 2025 | 8.50 | 8.70 | 8.40 | 8.60 | 8.60 | 1.18% | 466,728 |
| Oct 12, 2025 | 8.80 | 8.90 | 8.40 | 8.50 | 8.50 | -3.41% | 2,451,065 |
| Oct 9, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 668,009 |
| Oct 8, 2025 | 9.10 | 9.10 | 8.70 | 8.90 | 8.90 | -1.11% | 1,034,022 |
| Oct 7, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | -1.10% | 746,127 |
| Oct 6, 2025 | 9.20 | 9.30 | 9.00 | 9.10 | 9.10 | -1.09% | 859,564 |
| Oct 5, 2025 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | 1.10% | 695,288 |
| Sep 30, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | - | 1,604,071 |
| Sep 29, 2025 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | - | 472,456 |
| Sep 28, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | - | 207,103 |
| Sep 25, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | - | 992,987 |
| Sep 24, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | - | 758,631 |
| Sep 23, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | - | 581,204 |
| Sep 22, 2025 | 9.10 | 9.30 | 9.00 | 9.10 | 9.10 | - | 618,606 |
| Sep 21, 2025 | 9.30 | 9.40 | 9.10 | 9.10 | 9.10 | -2.15% | 1,247,476 |
| Sep 18, 2025 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | - | 1,450,535 |
| Sep 17, 2025 | 9.50 | 9.60 | 9.30 | 9.30 | 9.30 | -1.06% | 1,377,678 |
| Sep 16, 2025 | 9.10 | 9.50 | 9.10 | 9.40 | 9.40 | 3.30% | 2,170,067 |
| Sep 15, 2025 | 9.10 | 9.30 | 9.10 | 9.10 | 9.10 | 1.11% | 662,466 |
| Sep 14, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 669,193 |
| Sep 11, 2025 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | - | 524,241 |
| Sep 10, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | - | 1,052,470 |
| Sep 9, 2025 | 9.20 | 9.40 | 9.10 | 9.10 | 9.10 | -1.09% | 864,880 |
| Sep 8, 2025 | 9.30 | 9.50 | 9.20 | 9.20 | 9.20 | -1.08% | 2,624,148 |
| Sep 7, 2025 | 9.40 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 1,253,730 |
| Sep 4, 2025 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 1,640,460 |
| Sep 3, 2025 | 9.60 | 9.70 | 9.50 | 9.50 | 9.50 | - | 2,424,953 |
| Sep 2, 2025 | 9.40 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 1,537,300 |
| Sep 1, 2025 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -3.09% | 1,889,653 |
| Aug 31, 2025 | 9.80 | 9.90 | 9.60 | 9.70 | 9.70 | - | 1,934,883 |
| Aug 28, 2025 | 9.60 | 9.80 | 9.60 | 9.70 | 9.70 | 1.04% | 2,487,822 |
| Aug 27, 2025 | 9.50 | 9.60 | 9.40 | 9.60 | 9.60 | 1.05% | 2,381,983 |
| Aug 26, 2025 | 9.40 | 9.70 | 9.40 | 9.50 | 9.50 | 1.06% | 4,199,572 |
| Aug 25, 2025 | 9.30 | 9.60 | 9.30 | 9.40 | 9.40 | 2.17% | 2,446,925 |
| Aug 24, 2025 | 9.20 | 9.30 | 9.00 | 9.20 | 9.20 | 1.10% | 2,133,041 |
| Aug 21, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | - | 1,318,187 |
| Aug 20, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 1,552,826 |
| Aug 19, 2025 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | - | 2,634,492 |
| Aug 18, 2025 | 9.70 | 9.70 | 9.10 | 9.20 | 9.20 | -4.17% | 3,503,875 |
| Aug 17, 2025 | 9.40 | 9.70 | 9.30 | 9.60 | 9.60 | 3.23% | 3,356,440 |
| Aug 14, 2025 | 9.10 | 9.40 | 9.00 | 9.30 | 9.30 | 3.33% | 2,122,229 |
| Aug 13, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 1,812,677 |
| Aug 12, 2025 | 9.20 | 9.30 | 9.00 | 9.10 | 9.10 | - | 2,127,333 |
| Aug 11, 2025 | 9.30 | 9.40 | 9.00 | 9.10 | 9.10 | - | 2,055,967 |
| Aug 10, 2025 | 9.50 | 9.60 | 9.00 | 9.10 | 9.10 | -4.21% | 3,951,045 |
| Aug 7, 2025 | 9.80 | 10.00 | 9.40 | 9.50 | 9.50 | -4.04% | 3,105,182 |
| Aug 6, 2025 | 10.20 | 10.40 | 9.80 | 9.90 | 9.90 | -1.98% | 4,810,979 |
| Aug 4, 2025 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -4.72% | 4,556,830 |
| Aug 3, 2025 | 10.00 | 10.90 | 10.00 | 10.60 | 10.60 | 3.92% | 10,755,760 |
| Jul 31, 2025 | 9.70 | 10.50 | 9.70 | 10.20 | 10.20 | 6.25% | 10,617,330 |
| Jul 30, 2025 | 9.10 | 9.70 | 9.00 | 9.60 | 9.60 | 5.49% | 6,125,432 |
| Jul 29, 2025 | 9.20 | 9.20 | 8.90 | 9.10 | 9.10 | - | 1,691,108 |
| Jul 28, 2025 | 9.10 | 9.10 | 8.30 | 9.10 | 9.10 | - | 8,649,550 |
| Jul 27, 2025 | 9.20 | 9.40 | 9.00 | 9.10 | 9.10 | - | 4,284,354 |
| Jul 24, 2025 | 8.60 | 9.20 | 8.60 | 9.10 | 9.10 | 3.41% | 4,048,258 |
| Jul 23, 2025 | 8.40 | 8.80 | 8.30 | 8.80 | 8.80 | 6.02% | 4,844,735 |
| Jul 22, 2025 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 939,895 |
| Jul 21, 2025 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 2,136,541 |
| Jul 20, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 1,266,556 |
| Jul 17, 2025 | 8.30 | 8.40 | 8.10 | 8.20 | 8.20 | -1.20% | 850,404 |
| Jul 16, 2025 | 8.20 | 8.30 | 8.10 | 8.30 | 8.30 | 1.22% | 1,624,097 |
| Jul 15, 2025 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 394,351 |