Mercantile Bank PLC. (DSE:MERCANBANK)
Bangladesh
· Delayed Price · Currency is BDT 8.70
+0.20 (2.35%)
At close: Apr 28, 2026
Mercantile Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.70 | 8.90 | 8.40 | 8.70 | 8.70 | 2.35% | 1,548,547 |
| Apr 27, 2026 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | - | 1,062,894 |
| Apr 26, 2026 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | - | 1,037,635 |
| Apr 23, 2026 | 8.50 | 8.80 | 8.50 | 8.50 | 8.50 | -2.30% | 1,626,137 |
| Apr 22, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 543,940 |
| Apr 21, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 238,799 |
| Apr 20, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | -1.14% | 429,734 |
| Apr 19, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 637,279 |
| Apr 16, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 575,761 |
| Apr 15, 2026 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | - | 549,145 |
| Apr 13, 2026 | 8.80 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 401,821 |
| Apr 12, 2026 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1.14% | 746,672 |
| Apr 9, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | -1.12% | 415,913 |
| Apr 8, 2026 | 8.90 | 8.90 | 8.70 | 8.90 | 8.90 | 3.49% | 931,850 |
| Apr 7, 2026 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 1.18% | 464,782 |
| Apr 6, 2026 | 8.50 | 8.70 | 8.50 | 8.50 | 8.50 | 1.19% | 398,931 |
| Apr 5, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 609,036 |
| Apr 2, 2026 | 8.60 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 543,575 |
| Apr 1, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 579,329 |
| Mar 31, 2026 | 8.60 | 8.80 | 8.60 | 8.60 | 8.60 | -2.27% | 664,414 |
| Mar 30, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 244,400 |
| Mar 29, 2026 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 1,112,708 |
| Mar 25, 2026 | 9.00 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 910,045 |
| Mar 24, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | -1.10% | 969,525 |
| Mar 16, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | - | 2,284,635 |
| Mar 15, 2026 | 8.70 | 9.20 | 8.60 | 9.10 | 9.10 | 5.81% | 2,381,034 |
| Mar 12, 2026 | 8.50 | 8.70 | 8.40 | 8.60 | 8.60 | 1.18% | 502,537 |
| Mar 11, 2026 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | - | 389,463 |
| Mar 10, 2026 | 8.50 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 1,196,629 |
| Mar 9, 2026 | 8.40 | 8.50 | 8.10 | 8.30 | 8.30 | -1.19% | 1,932,564 |
| 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 |