Mercantile Bank PLC. (DSE:MERCANBANK)
Bangladesh
· Delayed Price · Currency is BDT 8.30
-0.10 (-1.19%)
At close: Mar 9, 2026
Mercantile Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 8.80 | 8.80 | 8.30 | 8.40 | 8.40 | -3.45% | 1,627,398 |
| Mar 5, 2026 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 895,693 |
| Mar 4, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 1,324,634 |
| Mar 3, 2026 | 8.70 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 1,792,769 |
| Mar 2, 2026 | 8.90 | 9.10 | 8.90 | 9.00 | 9.00 | 2.27% | 1,483,969 |
| Mar 1, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | -2.22% | 1,439,496 |
| Feb 26, 2026 | 8.90 | 9.00 | 8.80 | 9.00 | 9.00 | 2.27% | 2,838,705 |
| Feb 25, 2026 | 8.70 | 8.80 | 8.60 | 8.80 | 8.80 | 1.15% | 920,832 |
| Feb 24, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | - | 767,127 |
| Feb 23, 2026 | 8.70 | 8.90 | 8.60 | 8.70 | 8.70 | - | 1,586,856 |
| Feb 22, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 572,567 |
| Feb 19, 2026 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 491,581 |
| Feb 18, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -3.37% | 1,076,794 |
| Feb 17, 2026 | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | 1.14% | 1,835,741 |
| Feb 16, 2026 | 9.20 | 9.30 | 8.70 | 8.80 | 8.80 | -2.22% | 2,087,259 |
| Feb 15, 2026 | 8.80 | 9.00 | 8.70 | 9.00 | 9.00 | 5.88% | 3,591,114 |
| Feb 10, 2026 | 8.50 | 8.60 | 8.10 | 8.50 | 8.50 | 4.94% | 1,905,489 |
| Feb 9, 2026 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | 1.25% | 823,299 |
| Feb 8, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 275,928 |
| Feb 5, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 344,337 |
| Feb 3, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 519,619 |
| Feb 2, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 731,228 |
| Feb 1, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 394,565 |
| Jan 29, 2026 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 362,313 |
| Jan 28, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | - | 430,167 |
| Jan 27, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | - | 462,617 |
| Jan 26, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 607,141 |
| Jan 25, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | - | 357,453 |
| Jan 22, 2026 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 329,993 |
| Jan 21, 2026 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | -1.27% | 460,420 |
| Jan 20, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 509,898 |
| Jan 19, 2026 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 1,479,986 |
| Jan 18, 2026 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 622,832 |
| Jan 15, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 202,672 |
| Jan 14, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 562,376 |
| Jan 13, 2026 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | - | 381,899 |
| Jan 12, 2026 | 7.80 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 268,421 |
| Jan 11, 2026 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -2.47% | 316,555 |
| Jan 8, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 602,306 |
| Jan 7, 2026 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | 3.85% | 1,395,111 |
| Jan 6, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 594,043 |
| Jan 5, 2026 | 7.90 | 8.20 | 7.80 | 7.90 | 7.90 | -1.25% | 662,409 |
| Jan 4, 2026 | 7.60 | 8.10 | 7.60 | 8.00 | 8.00 | 5.26% | 1,634,236 |
| Jan 1, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 1.33% | 288,231 |
| Dec 30, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 452,851 |
| Dec 29, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | - | 154,722 |
| Dec 28, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -1.33% | 689,905 |
| Dec 24, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 346,787 |
| Dec 23, 2025 | 7.40 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 843,380 |
| Dec 22, 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | - | 527,312 |
| Dec 21, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 149,393 |
| Dec 18, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 425,282 |
| Dec 17, 2025 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | - | 263,229 |
| Dec 15, 2025 | 7.80 | 7.90 | 7.60 | 7.60 | 7.60 | -1.30% | 262,170 |
| Dec 14, 2025 | 7.90 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 247,371 |
| Dec 11, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 120,094 |
| Dec 10, 2025 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 191,235 |
| Dec 9, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 217,160 |
| Dec 8, 2025 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | - | 363,394 |
| Dec 7, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 185,595 |
| 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 |