Mercury

MRCY
🏛️ usa →
77.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 73.81 74.11 73.04 73.72 18.5K
09:31 74.08 74.11 74.08 74.11 0.4K
09:32 74.11 74.11 74.11 74.11 1.1K
09:33 74.10 74.10 74.00 74.08 0.8K
09:34 74.07 74.07 73.90 73.90 6.5K
09:35 73.75 73.80 73.75 73.80 8.8K
09:36 73.75 73.81 73.65 73.81 1.2K
09:37 73.77 73.78 73.62 73.78 2.0K
09:38 73.78 73.95 73.75 73.95 1.4K
09:39 73.78 73.78 73.78 73.78 0.4K
09:40 73.94 73.94 73.79 73.79 0.7K
09:41 73.78 73.78 73.66 73.70 5.3K
09:42 73.56 73.64 73.52 73.64 1.7K
09:43 73.49 73.91 73.49 73.78 1.0K
09:44 73.95 73.95 73.89 73.89 0.4K
09:45 73.86 74.23 73.61 74.23 4.4K
09:47 73.41 74.20 73.41 74.19 2.5K
09:50 74.24 74.57 74.24 74.27 2.3K
09:51 74.58 74.58 74.58 74.58 0.1K
09:52 74.29 74.29 74.20 74.19 1.3K
09:53 74.13 74.14 74.13 74.14 0.6K
09:54 74.13 74.13 74.13 74.13 0.3K
09:57 74.19 74.19 74.19 74.19 0.2K
09:58 74.03 74.15 73.99 74.15 0.9K
09:59 74.12 74.12 74.12 74.12 0.9K
10:00 74.28 74.28 74.28 74.28 0.7K
10:01 74.28 74.28 74.28 74.28 0.9K
10:02 74.35 74.45 74.35 74.44 1.0K
10:03 74.37 74.49 74.37 74.49 0.7K
10:08 74.28 74.35 74.22 74.32 3.7K
10:09 74.34 74.34 74.34 74.33 0.3K
10:10 74.03 74.13 74.03 74.13 4.7K
10:11 74.13 74.16 74.02 74.02 5.6K
10:12 74.02 74.02 74.02 74.02 1.4K
10:13 74.07 74.12 74.07 74.12 10.3K
10:14 74.12 74.12 74.05 74.05 1.1K
10:15 74.09 74.27 74.09 74.27 4.2K
10:16 74.26 74.26 74.26 74.26 0.4K
10:17 74.25 74.25 74.25 74.25 0.4K
10:18 74.23 74.23 74.10 74.16 1.8K
10:20 74.11 74.11 74.11 74.11 0.4K
10:21 74.12 74.12 74.12 74.12 1.9K
10:25 74.15 74.15 74.15 74.15 0.2K
10:26 74.10 74.16 74.09 74.16 1.9K
10:28 74.08 74.08 74.08 74.08 1.6K
10:29 74.27 74.28 74.27 74.28 0.6K
10:30 74.28 74.31 74.24 74.24 1.0K
10:31 74.22 74.28 74.22 74.28 1.0K
10:32 74.23 74.23 74.23 74.23 0.7K
10:33 74.28 74.28 74.28 74.28 0.1K
10:34 74.24 74.30 74.24 74.30 1.7K
10:35 74.37 74.43 74.33 74.37 1.2K
10:36 74.40 74.40 74.25 74.25 0.5K
10:37 74.37 74.43 74.37 74.36 0.7K
10:39 74.47 74.47 74.47 74.47 0.3K
10:40 74.48 74.48 74.47 74.47 0.3K
10:41 74.48 74.51 74.48 74.51 0.8K
10:42 74.55 74.55 74.55 74.55 0.2K
10:43 74.55 74.55 74.55 74.55 0.4K
10:45 74.55 74.55 74.43 74.43 1.2K
10:46 74.52 74.52 74.52 74.52 0.6K
10:48 74.52 74.52 74.52 74.52 0.5K
10:50 74.48 74.50 74.43 74.43 2.3K
10:52 74.36 74.44 74.36 74.44 0.4K
10:54 74.38 74.44 74.38 74.44 1.8K
10:58 74.47 74.47 74.40 74.40 0.5K
10:59 74.40 74.40 74.40 74.40 1.2K
11:00 74.40 74.45 74.40 74.40 3.2K
11:01 74.37 74.37 74.37 74.36 0.2K
11:02 74.34 74.35 74.34 74.33 2.2K
11:04 74.34 74.34 74.34 74.33 0.6K
11:05 74.34 74.34 74.34 74.34 0.3K
11:06 74.25 74.25 74.25 74.25 0.8K
11:07 74.16 74.16 74.16 74.16 0.4K
11:08 74.03 74.03 73.98 73.98 2.2K
11:09 73.97 73.98 73.95 73.95 1.1K
11:10 73.95 73.95 73.95 73.95 0.3K
11:11 73.94 73.98 73.94 73.98 1.1K
11:14 74.03 74.03 74.03 74.03 0.2K
11:15 74.05 74.05 74.03 74.03 0.9K
11:16 74.03 74.03 74.03 74.03 1.0K
11:17 74.10 74.10 74.10 74.10 0.1K
11:18 74.05 74.05 74.03 74.04 1.0K
11:19 74.09 74.09 74.04 74.04 104.7K
11:20 73.97 74.08 73.95 74.08 5.6K
11:21 74.02 74.02 74.02 74.02 0.8K
11:22 74.01 74.01 73.88 73.88 3.5K
11:23 73.91 73.91 73.91 73.91 1.9K
11:24 73.88 73.88 73.78 73.78 3.7K
11:25 73.78 73.84 73.78 73.84 1.3K
11:26 73.93 73.93 73.93 73.93 1.2K
11:28 73.85 73.87 73.85 73.85 2.8K
11:29 73.76 73.76 73.60 73.61 1.7K
11:30 73.60 73.63 73.60 73.63 41.5K
11:31 73.71 73.71 73.71 73.71 0.7K
11:32 73.75 73.86 73.75 73.86 1.3K
11:33 73.97 74.00 73.97 74.00 0.6K
11:34 74.05 74.09 74.02 74.02 3.8K
11:35 74.03 74.03 74.03 74.03 0.8K
11:38 73.94 73.94 73.94 73.94 0.9K
11:41 74.01 74.01 74.01 74.01 0.3K
11:42 74.00 74.00 73.94 73.94 0.3K
11:43 73.94 73.94 73.94 73.94 0.2K
11:44 73.95 73.95 73.90 73.90 1.8K
11:47 73.98 73.98 73.98 73.98 0.6K
11:48 74.03 74.03 74.03 74.03 0.5K
11:49 74.12 74.17 74.12 74.17 0.9K
11:51 74.20 74.20 74.20 74.20 0.1K
11:52 74.21 74.21 74.21 74.21 0.8K
11:53 74.19 74.19 74.17 74.17 0.4K
11:55 74.24 74.24 74.24 74.24 0.1K
11:56 74.11 74.11 74.09 74.09 0.8K
11:57 74.04 74.04 74.04 74.04 0.4K
11:58 74.03 74.03 74.03 74.03 0.5K
12:00 74.02 74.02 74.02 74.02 1.0K
12:03 73.90 73.97 73.90 73.97 1.6K
12:06 73.90 73.90 73.90 73.90 0.3K
12:07 73.83 73.83 73.83 73.83 1.7K
12:09 73.77 73.77 73.75 73.75 2.4K
12:12 73.74 73.81 73.74 73.81 1.8K
12:16 73.86 73.87 73.86 73.87 1.4K
12:17 73.97 73.97 73.97 73.97 0.5K
12:19 73.80 73.83 73.80 73.83 0.8K
12:21 73.77 73.77 73.77 73.77 0.6K
12:22 73.75 73.75 73.70 73.70 0.9K
12:23 73.66 73.66 73.52 73.52 0.8K
12:24 73.53 73.53 73.53 73.53 0.4K
12:26 73.31 73.31 73.22 73.22 191.0K
12:27 73.25 73.40 73.25 73.40 3.1K
12:28 73.43 73.43 73.43 73.43 0.4K
12:30 73.43 73.50 73.43 73.50 1.0K
12:31 73.45 73.45 73.45 73.45 0.2K
12:32 73.50 73.53 73.50 73.50 6.0K
12:33 73.56 73.56 73.56 73.56 1.3K
12:37 73.72 73.72 73.72 73.72 0.4K
12:38 73.72 73.72 73.72 73.72 0.2K
12:39 73.62 73.62 73.62 73.62 0.3K
12:40 73.54 73.54 73.50 73.50 1.7K
12:41 73.50 73.50 73.50 73.50 0.7K
12:44 73.56 73.56 73.56 73.56 0.2K
12:45 73.55 73.55 73.55 73.55 0.1K
12:47 73.60 73.63 73.60 73.63 0.3K
12:48 73.63 73.63 73.63 73.63 5.5K
12:49 73.65 73.65 73.65 73.65 0.1K
12:50 73.56 73.56 73.56 73.56 0.4K
12:51 73.63 73.65 73.63 73.65 2.4K
12:52 73.65 73.68 73.55 73.55 10.0K
12:53 73.68 73.68 73.63 73.63 7.3K
12:57 73.46 73.46 73.46 73.46 1.4K
13:03 73.46 73.46 73.46 73.46 0.2K
13:04 73.51 73.51 73.51 73.51 0.6K
13:05 73.47 73.47 73.47 73.47 0.8K
13:07 73.51 73.51 73.51 73.51 1.2K
13:08 73.55 73.55 73.55 73.55 0.3K
13:11 73.50 73.50 73.50 73.50 0.2K
13:12 73.35 73.35 73.35 73.35 4.9K
13:14 73.45 73.45 73.45 73.45 1.8K
13:17 73.42 73.42 73.36 73.36 2.0K
13:18 73.33 73.33 73.33 73.33 1.4K
13:20 73.24 73.24 73.24 73.24 0.7K
13:21 73.13 73.18 73.13 73.18 0.8K
13:23 73.04 73.04 73.04 73.04 0.3K
13:24 73.06 73.06 73.06 73.06 1.3K
13:25 73.14 73.14 73.14 73.14 0.7K
13:27 73.15 73.15 73.15 73.15 0.3K
13:29 73.17 73.17 73.17 73.17 0.5K
13:32 73.03 73.03 73.03 73.03 3.0K
13:36 73.11 73.11 73.11 73.11 0.7K
13:37 73.13 73.13 73.13 73.13 0.2K
13:38 73.09 73.09 73.09 73.09 0.2K
13:39 73.08 73.08 73.08 73.08 0.3K
13:40 73.05 73.05 72.92 72.92 3.6K
13:44 72.82 72.82 72.82 72.82 1.8K
13:46 72.80 72.80 72.80 72.80 0.5K
13:47 72.82 72.82 72.82 72.82 0.2K
13:48 72.82 72.82 72.82 72.82 0.1K
13:49 72.83 72.83 72.83 72.83 0.5K
13:50 72.82 72.82 72.82 72.82 1.0K
13:51 72.88 72.88 72.88 72.88 0.4K
13:53 72.83 72.85 72.81 72.81 2.3K
13:56 72.80 72.84 72.75 72.79 1.0K
13:57 72.80 72.81 72.80 72.81 4.2K
13:58 72.66 72.66 72.64 72.64 1.5K
13:59 72.66 72.66 72.66 72.66 1.3K
14:01 72.60 72.60 72.60 72.60 0.3K
14:02 72.60 72.60 72.55 72.55 1.9K
14:04 72.50 72.50 72.38 72.38 2.5K
14:05 72.51 72.51 72.51 72.51 1.0K
14:06 72.54 72.54 72.54 72.54 1.9K
14:07 72.51 72.51 72.51 72.51 0.2K
14:08 72.42 72.42 72.42 72.42 0.8K
14:09 72.37 72.37 72.34 72.34 0.5K
14:10 72.39 72.43 72.39 72.43 1.0K
14:12 72.52 72.52 72.47 72.47 1.6K
14:14 72.58 72.58 72.53 72.53 0.5K
14:15 72.54 72.77 72.54 72.77 10.8K
14:16 72.71 72.71 72.56 72.56 4.5K
14:17 72.64 72.64 72.54 72.57 3.5K
14:18 72.60 72.60 72.60 72.60 1.4K
14:19 72.61 72.61 72.59 72.59 0.7K
14:20 72.59 72.59 72.59 72.59 0.3K
14:21 72.61 72.78 72.61 72.78 1.3K
14:23 72.74 72.74 72.74 72.74 0.8K
14:24 72.76 72.83 72.76 72.83 0.7K
14:25 72.80 72.80 72.80 72.80 0.4K
14:26 72.90 72.90 72.90 72.90 0.8K
14:27 72.79 72.88 72.79 72.88 1.1K
14:29 72.81 72.84 72.81 72.84 7.2K
14:30 72.86 72.89 72.84 72.84 2.0K
14:31 72.85 72.99 72.85 72.99 1.8K
14:32 72.97 72.97 72.97 72.97 0.6K
14:34 72.97 72.97 72.97 72.97 0.5K
14:35 72.97 72.97 72.96 72.96 1.5K
14:36 72.96 72.97 72.96 72.97 1.6K
14:39 72.96 72.96 72.96 72.96 2.5K
14:40 72.96 72.99 72.95 72.98 10.8K
14:41 72.98 73.13 72.98 73.13 10.3K
14:42 73.12 73.12 73.12 73.12 0.4K
14:43 73.07 73.07 73.07 73.07 1.3K
14:44 72.99 72.99 72.95 72.99 10.1K
14:46 72.96 72.96 72.93 72.93 1.7K
14:47 72.91 72.91 72.91 72.91 0.7K
14:48 72.91 72.98 72.91 72.98 5.5K
14:49 72.95 72.95 72.95 72.95 0.8K
14:50 73.02 73.02 73.02 73.02 0.9K
14:51 72.96 72.97 72.96 72.97 1.5K
14:52 72.91 73.01 72.91 72.99 4.6K
14:54 73.09 73.09 73.08 73.08 2.2K
14:55 73.21 73.24 73.20 73.24 1.9K
14:56 73.28 73.35 73.28 73.35 2.3K
14:58 73.33 73.36 73.24 73.24 7.1K
14:59 73.30 73.30 73.30 73.30 2.4K
15:00 73.30 73.34 73.26 73.33 5.4K
15:01 73.33 73.33 73.30 73.30 4.3K
15:04 73.28 73.28 73.28 73.28 0.9K
15:06 73.24 73.27 73.24 73.27 1.6K
15:07 73.27 73.36 73.27 73.36 6.1K
15:08 73.40 73.40 73.35 73.37 1.6K
15:10 73.31 73.36 73.31 73.36 1.6K
15:11 73.32 73.32 73.32 73.32 1.1K
15:12 73.34 73.34 73.34 73.33 0.4K
15:13 73.44 73.44 73.44 73.44 12.9K
15:14 73.46 73.46 73.38 73.38 1.5K
15:15 73.33 73.33 73.33 73.33 0.6K
15:16 73.40 73.40 73.40 73.40 0.6K
15:17 73.35 73.37 73.31 73.31 2.8K
15:18 73.26 73.26 73.23 73.23 1.4K
15:19 73.20 73.25 73.18 73.23 4.8K
15:20 73.29 73.40 73.29 73.40 1.5K
15:21 73.34 73.34 73.34 73.33 0.5K
15:22 73.35 73.35 73.35 73.35 1.0K
15:23 73.35 73.35 73.35 73.35 0.2K
15:24 73.28 73.37 73.27 73.27 2.1K
15:25 73.27 73.37 73.27 73.30 1.1K
15:26 73.29 73.32 73.29 73.29 1.6K
15:27 73.26 73.27 73.20 73.27 4.3K
15:29 73.22 73.31 73.22 73.28 1.3K
15:30 73.30 73.31 73.30 73.31 0.7K
15:31 73.31 73.47 73.31 73.47 4.8K
15:32 73.50 73.50 73.50 73.50 1.9K
15:33 73.57 73.57 73.57 73.57 0.2K
15:34 73.50 73.50 73.50 73.50 1.5K
15:35 73.46 73.53 73.46 73.46 1.9K
15:36 73.46 73.46 73.27 73.27 3.0K
15:37 73.24 73.30 73.24 73.25 1.5K
15:38 73.27 73.35 73.25 73.35 3.2K
15:39 73.36 73.36 73.36 73.36 0.4K
15:40 73.37 73.47 73.37 73.47 1.4K
15:41 73.42 73.42 73.42 73.42 1.6K
15:42 73.48 73.52 73.44 73.49 2.4K
15:43 73.49 73.49 73.49 73.49 0.9K
15:44 73.45 73.45 73.42 73.42 2.7K
15:45 73.44 73.45 73.40 73.45 2.3K
15:46 73.46 73.46 73.39 73.41 2.5K
15:47 73.45 73.47 73.45 73.47 2.5K
15:48 73.52 73.52 73.45 73.51 2.6K
15:49 73.49 73.54 73.49 73.53 2.2K
15:50 73.43 73.46 73.32 73.32 7.3K
15:51 73.30 73.35 73.30 73.35 4.2K
15:52 73.35 73.35 73.35 73.35 1.2K
15:53 73.36 73.39 73.35 73.36 3.5K
15:54 73.37 73.53 73.37 73.53 3.1K
15:55 73.37 73.37 73.09 73.23 16.8K
15:56 73.26 73.26 73.07 73.07 10.6K
15:57 73.13 73.14 73.07 73.07 10.3K
15:58 73.08 73.11 73.05 73.10 14.9K
15:59 73.05 73.18 73.05 73.13 130.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available