IST:MERCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	17.84	18.69	17.56	18.69	18.69	4.65%	8,236,021
Dec 4, 2025	17.79	18.12	17.20	17.86	17.86	0.17%	7,017,980
Dec 3, 2025	17.55	18.45	17.24	17.83	17.83	3.72%	11,556,184
Dec 2, 2025	17.46	17.68	17.05	17.19	17.19	-1.55%	4,924,555
Dec 1, 2025	16.50	17.88	16.40	17.46	17.46	6.01%	9,991,143
Nov 28, 2025	16.00	16.47	15.71	16.47	16.47	1.54%	6,292,019
Nov 27, 2025	16.60	16.84	16.08	16.22	16.22	-2.29%	5,724,668
Nov 26, 2025	17.18	17.18	16.33	16.60	16.60	-3.43%	10,172,330
Nov 25, 2025	19.10	19.13	17.19	17.19	17.19	-10.00%	17,219,590
Nov 24, 2025	18.00	19.25	17.72	19.10	19.10	9.14%	19,127,580
Nov 21, 2025	17.25	17.50	16.61	17.50	17.50	1.45%	8,926,612
Nov 20, 2025	17.58	17.65	16.52	17.25	17.25	-0.58%	8,806,353
Nov 19, 2025	17.31	18.07	17.05	17.35	17.35	0.23%	10,375,470
Nov 18, 2025	18.05	18.05	17.17	17.31	17.31	-3.94%	6,175,868
Nov 17, 2025	17.65	18.28	17.52	18.02	18.02	2.50%	8,926,399
Nov 14, 2025	18.09	18.23	17.47	17.58	17.58	-2.87%	8,609,366
Nov 13, 2025	18.98	19.22	17.95	18.10	18.10	-4.64%	8,486,258
Nov 12, 2025	19.09	19.41	18.51	18.98	18.98	0.96%	12,111,780
Nov 11, 2025	19.01	19.87	17.19	18.80	18.80	-	31,420,140
Nov 10, 2025	20.36	20.50	18.60	18.80	18.80	-9.00%	16,004,010
Nov 7, 2025	21.56	21.78	19.52	20.66	20.66	-4.09%	12,152,800
Nov 6, 2025	22.40	22.74	21.40	21.54	21.54	-2.09%	13,372,970
Nov 5, 2025	23.66	23.76	21.30	22.00	22.00	-7.02%	25,126,290
Nov 4, 2025	25.42	25.56	23.34	23.66	23.66	-6.70%	11,551,810
Nov 3, 2025	25.00	26.32	24.92	25.36	25.36	-0.31%	10,637,810
Oct 31, 2025	28.00	28.12	25.44	25.44	25.44	-9.34%	12,092,430
Oct 30, 2025	28.30	29.50	27.90	28.06	28.06	-1.89%	11,057,110
Oct 28, 2025	29.58	29.88	28.60	28.60	28.60	-4.67%	4,909,120
Oct 27, 2025	29.90	30.20	27.82	30.00	30.00	-0.33%	16,356,940
Oct 24, 2025	27.72	30.42	26.48	30.10	30.10	7.96%	21,853,290
Oct 23, 2025	30.00	30.10	27.88	27.88	27.88	-9.95%	15,273,000
Oct 22, 2025	34.40	34.60	30.96	30.96	30.96	-10.00%	13,599,500
Oct 21, 2025	32.90	34.76	31.28	34.40	34.40	3.43%	16,071,020
Oct 20, 2025	37.12	37.52	33.26	33.26	33.26	-9.96%	26,208,650
Oct 17, 2025	33.68	36.94	32.90	36.94	36.94	9.81%	16,681,760
Oct 16, 2025	32.80	34.44	32.20	33.64	33.64	3.51%	9,952,454
Oct 15, 2025	30.00	32.50	29.52	32.50	32.50	8.41%	10,290,220
Oct 14, 2025	29.54	30.64	28.34	29.98	29.98	1.49%	14,082,460
Oct 13, 2025	29.20	31.12	28.82	29.54	29.54	1.23%	16,355,880
Oct 10, 2025	29.10	34.02	29.10	29.18	29.18	-9.72%	36,983,540
Oct 9, 2025	32.32	34.88	32.32	32.32	32.32	-9.97%	31,100,530
Oct 8, 2025	35.86	38.20	34.54	35.90	35.90	-0.06%	14,137,060
Oct 7, 2025	37.48	37.48	33.90	35.92	35.92	-4.32%	11,676,910
Oct 6, 2025	37.90	38.40	35.90	37.54	37.54	-1.21%	16,007,990
Oct 3, 2025	41.10	41.10	37.18	38.00	38.00	-7.99%	17,544,630
Oct 2, 2025	38.16	41.30	37.26	41.30	41.30	8.68%	9,070,691
Oct 1, 2025	38.16	38.84	37.92	38.00	38.00	-0.52%	6,384,479
Sep 30, 2025	38.22	38.80	36.84	38.20	38.20	0.10%	8,450,939
Sep 29, 2025	40.00	40.00	36.10	38.16	38.16	-4.12%	10,230,470
Sep 26, 2025	38.90	40.74	38.88	39.80	39.80	2.31%	7,203,883