Mecure Industries PLC (NGX:MECURE)
Nigeria
· Delayed Price · Currency is NGN 61.50
-6.80 (-9.96%)
At close: Mar 6, 2026
Mecure Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -9.96% | 237,932 |
| Mar 5, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - | 377,981 |
| Mar 4, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - | 129,374 |
| Mar 3, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -9.95% | 310,797 |
| Mar 2, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - | 478,765 |
| Feb 27, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -9.97% | 158,695 |
| Feb 26, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 58,279 |
| Feb 25, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 46,387 |
| Feb 24, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 94,144 |
| Feb 23, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 259,404 |
| Feb 20, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 876,457 |
| Feb 19, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 271,561 |
| Feb 18, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -9.99% | 265,443 |
| Feb 17, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -10.00% | 293,697 |
| Feb 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 20,724 |
| Feb 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 41,645 |
| Feb 12, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 29,070 |
| Feb 11, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 25,497 |
| Feb 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 147,117 |
| Feb 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 77,756 |
| Feb 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 47,948 |
| Feb 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 51,101 |
| Feb 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 83,035 |
| Feb 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 36,434 |
| Feb 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 104,403 |
| Jan 30, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 163,015 |
| Jan 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 250,554 |
| Jan 28, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 309,461 |
| Jan 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 253,600 |
| Jan 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 146,066 |
| Jan 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 92,241 |
| Jan 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 199,394 |
| Jan 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 360,009 |
| Jan 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 6.45% | 2,680,030 |
| Jan 19, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | 395,254 |
| Jan 16, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | 830,522 |
| Jan 15, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 9.84% | 1,541,036 |
| Jan 14, 2026 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 8.48% | 790,898 |
| Jan 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 266,169 |
| Jan 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 490,170 |
| Jan 9, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 9.41% | 2,284,009 |
| Jan 8, 2026 | 68.50 | 74.95 | 68.50 | 74.95 | 74.95 | 9.42% | 1,435,652 |
| Jan 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 181,033 |
| Jan 6, 2026 | 65.20 | 68.50 | 65.20 | 68.50 | 68.50 | 5.06% | 2,065,344 |
| Jan 5, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 199,225 |
| Jan 2, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 113,736 |
| Dec 31, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 62,483 |
| Dec 30, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 74,106 |
| Dec 29, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 290,960 |
| Dec 24, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 422,434 |
| Dec 23, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 8.13% | 1,522,811 |
| Dec 22, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 9.64% | 707,568 |
| Dec 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 188,295 |
| Dec 18, 2025 | 55.35 | 55.40 | 45.40 | 55.00 | 55.00 | 9.13% | 3,136,169 |
| Dec 17, 2025 | 50.30 | 50.40 | 50.30 | 50.40 | 50.40 | 9.92% | 1,535,576 |
| Dec 16, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 9.95% | 1,101,022 |
| Dec 15, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 9.88% | 835,804 |
| Dec 12, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - | 1,855,418 |
| Dec 11, 2025 | 34.00 | 37.95 | 34.00 | 37.95 | 37.95 | 8.74% | 802,925 |
| Dec 10, 2025 | 29.95 | 34.90 | 29.95 | 34.90 | 34.90 | 7.72% | 1,078,667 |
| Dec 9, 2025 | 29.45 | 32.40 | 29.45 | 32.40 | 32.40 | 8.72% | 942,093 |
| Dec 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 52,640 |
| Dec 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 6,907 |
| Dec 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 50,465 |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 45,765 |
| Dec 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 34,124 |
| Dec 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 7.58% | 276,025 |
| Nov 28, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 149,702 |
| Nov 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 23,845 |
| Nov 26, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 191,760 |
| Nov 25, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1,811 |
| Nov 24, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 127,957 |
| Nov 21, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 37,665 |
| Nov 20, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 98,475 |
| Nov 19, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 100,067 |
| Nov 18, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 42,039 |
| Nov 17, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 105,536 |
| Nov 14, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1,230,284 |
| Nov 13, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 46,547 |
| Nov 12, 2025 | 24.95 | 27.70 | 24.95 | 27.70 | 27.70 | - | 4,177,888 |
| Nov 11, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 40,484 |
| Nov 10, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 995,537 |
| Nov 7, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -9.77% | 366,681 |
| Nov 6, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 623,589 |
| Nov 5, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 78,263 |
| Nov 4, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 44,126 |
| Nov 3, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 27,052 |
| Oct 31, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 48,651 |
| Oct 30, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 325,161 |
| Oct 29, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 171,693 |
| Oct 28, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 87,652 |
| Oct 27, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 84,690 |
| Oct 24, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 77,945 |
| Oct 23, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 8.10% | 423,503 |
| Oct 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 80,180 |
| Oct 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 94,950 |
| Oct 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 704,824 |
| Oct 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 116,215 |
| Oct 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 26,730 |
| Oct 15, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 85,349 |