Mercury

MRCY
🏛️ usa →
75.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 36.91 37.64 36.42 36.57 0.3M
2023-12-28 36.23 36.89 36.20 36.85 0.2M
2023-12-27 36.80 36.80 36.05 36.27 0.4M
2023-12-26 36.72 37.19 36.53 36.78 0.2M
2023-12-22 36.68 37.19 36.28 36.52 0.2M
2023-12-21 37.22 37.24 36.36 36.77 0.5M
2023-12-20 37.54 38.16 36.91 36.93 0.3M
2023-12-19 36.70 37.85 36.70 37.64 0.4M
2023-12-18 37.47 37.84 36.17 36.73 0.3M
2023-12-15 37.11 37.87 37.01 37.46 2.0M
2023-12-14 38.55 39.03 36.60 36.78 0.6M
2023-12-13 37.88 38.37 37.32 38.37 0.4M
2023-12-12 36.75 37.96 36.42 37.89 0.4M
2023-12-11 36.05 37.44 35.94 37.00 0.5M
2023-12-08 35.99 36.45 35.94 36.28 0.2M
2023-12-07 35.66 36.13 35.39 36.10 0.2M
2023-12-06 35.75 36.16 35.35 35.47 0.3M
2023-12-05 35.73 35.96 35.36 35.62 0.2M
2023-12-04 35.02 35.93 34.83 35.91 0.4M
2023-12-01 34.93 35.23 34.35 35.19 0.3M
2023-11-30 33.55 34.33 33.52 34.29 0.3M
2023-11-29 32.87 34.01 32.69 33.53 0.6M
2023-11-28 32.80 33.28 32.47 33.26 0.4M
2023-11-27 34.23 34.34 32.76 32.80 0.4M
2023-11-24 34.42 34.67 34.31 34.33 0.1M
2023-11-22 34.36 34.55 33.82 34.27 0.2M
2023-11-21 35.01 35.10 34.09 34.38 0.2M
2023-11-20 34.04 34.89 33.81 34.18 0.3M
2023-11-17 34.46 34.59 33.90 34.10 0.3M
2023-11-16 34.33 34.47 33.20 34.25 0.6M
2023-11-15 35.23 36.23 34.63 34.78 0.5M
2023-11-14 33.92 34.86 33.65 34.70 0.4M
2023-11-13 32.66 34.50 32.29 33.44 0.7M
2023-11-10 31.91 32.84 31.50 32.36 0.5M
2023-11-09 32.36 33.11 31.04 31.69 1.0M
2023-11-08 35.45 35.55 31.20 32.15 1.7M
2023-11-07 36.91 37.31 36.66 36.78 0.4M
2023-11-06 37.13 37.37 36.76 37.15 0.2M
2023-11-03 37.76 38.56 37.17 37.22 0.4M
2023-11-02 36.30 37.20 36.15 37.08 0.3M
2023-11-01 36.10 36.10 35.20 35.89 0.4M
2023-10-31 35.69 36.33 35.69 35.98 0.2M
2023-10-30 36.00 36.25 35.08 35.53 0.2M
2023-10-27 35.90 36.34 35.46 35.82 0.4M
2023-10-26 36.19 36.87 35.83 36.03 0.3M
2023-10-25 36.09 37.11 35.93 36.21 0.4M
2023-10-24 36.51 37.00 35.96 36.27 0.2M
2023-10-23 37.00 37.37 36.06 36.06 0.2M
2023-10-20 38.50 38.50 37.26 37.26 0.4M
2023-10-19 38.19 39.03 38.05 38.50 0.5M
2023-10-18 38.53 38.75 38.01 38.18 0.3M
2023-10-17 38.58 39.41 38.31 38.66 0.3M
2023-10-16 38.90 39.34 38.42 38.96 0.3M
2023-10-13 38.14 39.06 38.14 38.63 0.3M
2023-10-12 39.42 39.42 37.91 38.05 0.3M
2023-10-11 39.52 39.55 38.75 39.31 0.3M
2023-10-10 39.55 39.59 38.83 39.01 0.8M
2023-10-09 37.07 39.41 37.07 39.00 0.6M
2023-10-06 35.86 36.51 35.55 36.31 0.3M
2023-10-05 35.96 36.47 35.84 36.13 0.5M
2023-10-04 35.93 36.24 35.44 36.17 0.6M
2023-10-03 36.15 36.38 35.75 35.91 0.4M
2023-10-02 37.13 37.34 35.99 36.30 0.4M
2023-09-29 36.87 37.33 36.74 37.09 0.3M
2023-09-28 36.46 37.16 36.46 36.80 0.5M
2023-09-27 36.34 36.94 36.00 36.51 0.3M
2023-09-26 36.88 37.14 35.99 35.99 0.6M
2023-09-25 37.56 38.13 36.71 37.20 0.5M
2023-09-22 37.91 38.50 37.82 37.84 0.4M
2023-09-21 38.29 38.53 37.50 37.88 0.4M
2023-09-20 38.73 39.14 38.33 38.40 0.4M
2023-09-19 39.37 39.56 38.27 38.36 0.5M
2023-09-18 38.99 39.36 38.14 38.96 0.8M
2023-09-15 38.00 38.38 37.50 37.93 2.9M
2023-09-14 38.10 38.10 37.55 37.99 0.6M
2023-09-13 36.58 37.90 36.39 37.82 0.6M
2023-09-12 35.57 36.48 35.19 36.43 0.4M
2023-09-11 36.48 36.48 35.02 35.48 0.9M
2023-09-08 36.87 37.03 36.16 36.31 0.4M
2023-09-07 36.78 37.26 36.57 36.99 0.5M
2023-09-06 35.98 37.27 35.98 36.94 0.7M
2023-09-05 38.61 38.71 35.90 35.90 0.9M
2023-09-01 39.58 39.65 38.86 38.95 0.5M
2023-08-31 39.62 40.06 39.20 39.25 0.4M
2023-08-30 40.01 40.48 39.54 39.61 0.4M
2023-08-29 40.28 40.95 39.98 40.21 0.7M
2023-08-28 39.51 40.51 39.37 40.38 0.6M
2023-08-25 38.90 39.48 38.73 39.32 0.5M
2023-08-24 39.64 40.37 38.67 38.67 0.5M
2023-08-23 39.66 40.68 39.65 39.70 0.9M
2023-08-22 38.17 38.35 37.79 37.96 0.6M
2023-08-21 37.53 38.05 37.31 38.01 0.8M
2023-08-18 36.64 38.87 36.46 37.53 13.3M
2023-08-17 37.03 37.34 36.31 37.09 3.2M
2023-08-16 32.51 36.70 32.26 36.17 2.2M
2023-08-15 34.91 35.26 33.71 33.84 0.8M
2023-08-14 35.11 35.58 34.95 35.04 0.5M
2023-08-11 35.54 35.76 34.97 35.30 0.5M
2023-08-10 36.10 36.64 35.62 35.73 0.3M
2023-08-09 37.29 37.48 36.12 36.21 0.3M
2023-08-08 37.62 37.69 36.71 37.34 0.3M
2023-08-07 38.30 38.69 37.91 38.18 0.2M
2023-08-04 38.18 38.44 37.77 38.14 0.4M
2023-08-03 37.48 38.08 37.25 37.96 0.2M
2023-08-02 37.52 37.79 37.06 37.42 0.3M
2023-08-01 37.73 38.10 37.54 37.94 0.3M
2023-07-31 36.86 38.13 36.86 37.98 0.6M
2023-07-28 36.60 37.03 36.40 36.79 0.2M
2023-07-27 37.26 37.26 36.19 36.50 0.4M
2023-07-26 36.49 37.31 36.42 37.27 0.3M
2023-07-25 36.25 36.93 35.91 36.61 0.3M
2023-07-24 36.29 36.56 36.03 36.32 0.2M
2023-07-21 36.40 36.51 35.82 36.30 0.3M
2023-07-20 36.29 36.57 36.04 36.23 0.3M
2023-07-19 35.25 36.36 35.05 36.14 0.5M
2023-07-18 34.90 35.26 34.43 35.09 0.3M
2023-07-17 34.56 34.92 34.39 34.90 0.2M
2023-07-14 35.33 35.38 34.15 34.38 0.3M
2023-07-13 35.56 35.84 35.23 35.43 0.3M
2023-07-12 35.06 35.59 34.69 35.51 0.4M
2023-07-11 33.97 35.17 33.81 34.67 0.4M
2023-07-10 33.73 34.27 33.55 33.85 0.4M
2023-07-07 34.58 34.65 33.49 33.85 0.8M
2023-07-06 34.54 34.81 33.37 33.40 0.8M
2023-07-05 34.67 35.55 34.65 34.91 0.8M
2023-07-03 34.40 34.98 34.39 34.97 0.3M
2023-06-30 34.29 34.64 34.00 34.59 0.9M
2023-06-29 32.83 34.23 32.53 34.13 1.2M
2023-06-28 33.21 33.21 32.05 32.87 0.9M
2023-06-27 31.51 33.07 31.47 33.06 1.5M
2023-06-26 29.00 33.20 28.90 31.50 6.4M
2023-06-23 36.15 36.34 34.70 34.87 1.0M
2023-06-22 37.20 37.40 36.32 36.41 0.5M
2023-06-21 37.62 38.17 37.01 38.10 0.4M
2023-06-20 38.69 39.00 37.67 37.79 0.7M
2023-06-16 39.76 39.90 37.99 38.66 1.4M
2023-06-15 40.50 40.66 39.65 39.70 0.9M
2023-06-14 41.35 41.69 40.39 40.48 0.6M
2023-06-13 43.07 43.07 40.80 41.34 1.5M
2023-06-12 43.02 43.84 42.68 43.05 0.3M
2023-06-09 42.61 42.85 41.82 42.83 0.2M
2023-06-08 42.55 42.99 42.12 42.83 0.2M
2023-06-07 42.29 42.53 41.58 42.53 0.3M
2023-06-06 40.99 42.74 40.19 41.97 0.3M
2023-06-05 40.72 41.06 40.10 41.00 0.2M
2023-06-02 40.58 41.36 40.50 41.03 0.2M
2023-06-01 40.59 41.55 40.15 40.18 0.3M
2023-05-31 40.32 40.69 39.97 40.59 0.2M
2023-05-30 39.49 40.55 38.85 40.55 0.2M
2023-05-26 39.50 39.90 39.30 39.49 0.2M
2023-05-25 40.00 40.52 38.75 39.49 0.4M
2023-05-24 40.54 40.56 39.66 40.04 0.2M
2023-05-23 41.31 41.69 40.59 40.66 0.1M
2023-05-22 41.44 41.76 41.02 41.64 0.2M
2023-05-19 41.75 41.84 40.82 41.40 0.2M
2023-05-18 41.48 41.84 41.06 41.44 0.2M
2023-05-17 41.84 42.02 41.14 41.79 0.2M
2023-05-16 41.77 42.29 41.35 41.50 0.4M
2023-05-15 41.22 42.00 41.22 41.95 0.4M
2023-05-12 40.33 41.54 40.33 41.14 0.6M
2023-05-11 39.40 40.12 38.87 39.60 0.2M
2023-05-10 40.42 40.42 39.37 39.79 0.3M
2023-05-09 39.32 40.39 39.32 40.10 0.2M
2023-05-08 40.18 40.58 39.09 39.51 0.3M
2023-05-05 39.64 40.87 39.42 40.14 0.7M
2023-05-04 37.15 39.56 37.03 39.16 1.0M
2023-05-03 35.88 39.28 34.13 37.44 2.5M
2023-05-02 46.48 46.50 44.69 45.28 0.5M
2023-05-01 47.59 48.00 46.46 46.61 0.2M
2023-04-28 47.25 47.94 47.11 47.67 0.2M
2023-04-27 46.40 47.68 46.29 47.22 0.2M
2023-04-26 47.18 47.18 46.16 46.35 0.3M
2023-04-25 47.43 48.65 47.26 47.28 0.2M
2023-04-24 47.52 47.75 47.05 47.74 0.2M
2023-04-21 47.70 47.87 46.96 47.67 0.2M
2023-04-20 48.09 48.54 47.43 47.60 0.2M
2023-04-19 49.04 49.04 48.05 48.34 0.4M
2023-04-18 49.89 50.58 49.11 49.21 0.4M
2023-04-17 49.88 50.73 49.70 49.77 0.2M
2023-04-14 51.89 51.99 49.86 49.89 0.2M
2023-04-13 51.71 52.08 51.29 51.92 0.1M
2023-04-12 52.43 52.95 51.66 51.67 0.2M
2023-04-11 52.11 52.59 51.87 52.36 0.4M
2023-04-10 51.22 52.13 51.18 52.00 0.3M
2023-04-06 50.63 51.30 50.14 51.30 0.2M
2023-04-05 50.52 50.72 49.68 50.58 0.1M
2023-04-04 50.84 51.54 50.40 50.73 0.2M
2023-04-03 51.12 51.61 50.55 50.79 0.2M
2023-03-31 52.13 52.23 50.87 51.12 0.2M
2023-03-30 50.94 52.03 50.39 51.71 0.2M
2023-03-29 50.44 50.89 49.01 50.53 0.3M
2023-03-28 49.40 50.41 49.00 50.28 0.3M
2023-03-27 49.26 49.92 49.14 49.70 0.4M
2023-03-24 47.31 49.16 47.01 49.00 0.3M
2023-03-23 47.43 48.05 46.94 47.75 0.3M
2023-03-22 48.45 48.69 47.15 47.22 0.2M
2023-03-21 48.00 48.85 47.40 48.37 0.2M
2023-03-20 46.67 47.51 46.41 47.12 0.2M
2023-03-17 47.43 47.43 45.92 46.21 0.6M
2023-03-16 48.07 48.84 47.21 47.61 0.3M
2023-03-15 48.71 49.09 47.68 48.40 0.3M
2023-03-14 49.20 49.92 48.10 49.82 0.3M
2023-03-13 49.22 49.36 47.90 48.09 0.3M
2023-03-10 50.27 50.89 49.02 49.85 0.3M
2023-03-09 51.79 51.79 50.27 50.54 0.3M
2023-03-08 52.06 52.15 51.16 51.58 0.3M
2023-03-07 52.94 53.20 51.98 52.03 0.2M
2023-03-06 53.65 53.83 52.91 52.96 0.2M
2023-03-03 53.69 53.97 52.80 53.62 0.3M
2023-03-02 53.06 53.58 52.73 53.41 0.3M
2023-03-01 52.50 53.39 52.40 53.31 0.4M
2023-02-28 53.32 53.32 52.25 52.34 0.6M
2023-02-27 53.89 54.12 53.33 53.33 0.3M
2023-02-24 52.96 53.70 52.71 53.62 0.2M
2023-02-23 53.73 53.93 52.58 53.52 0.3M
2023-02-22 53.09 53.73 52.47 53.63 0.3M
2023-02-21 53.67 53.67 52.62 53.29 0.3M
2023-02-17 54.10 54.34 53.41 53.96 0.3M
2023-02-16 54.30 55.08 53.72 54.38 0.2M
2023-02-15 54.27 55.01 53.69 54.69 0.3M
2023-02-14 54.51 55.05 53.44 54.51 0.2M
2023-02-13 54.21 54.78 53.26 54.76 0.3M
2023-02-10 53.82 54.42 53.54 54.11 0.3M
2023-02-09 54.42 55.00 53.43 54.05 0.3M
2023-02-08 54.25 54.55 53.80 54.21 0.3M
2023-02-07 54.83 54.83 53.26 54.56 0.4M
2023-02-06 55.00 55.39 54.16 54.90 0.4M
2023-02-03 55.50 56.68 55.17 55.25 0.4M
2023-02-02 56.50 56.98 55.38 55.80 0.7M
2023-02-01 57.75 59.13 55.19 56.19 2.4M
2023-01-31 48.85 50.33 48.33 49.99 0.5M
2023-01-30 50.35 51.15 48.68 48.94 0.2M
2023-01-27 48.96 50.80 47.91 50.54 0.2M
2023-01-26 48.65 49.08 47.99 49.02 0.2M
2023-01-25 47.60 48.26 47.39 48.14 0.2M
2023-01-24 48.56 48.87 47.24 48.04 0.2M
2023-01-23 48.52 49.32 48.13 48.75 0.2M
2023-01-20 47.24 48.47 46.58 48.46 0.2M
2023-01-19 47.16 47.78 46.59 46.92 0.2M
2023-01-18 47.73 47.92 46.48 47.16 0.2M
2023-01-17 47.56 48.56 46.79 47.54 0.3M
2023-01-13 47.94 48.86 47.09 47.33 0.2M
2023-01-12 46.76 48.59 46.00 48.49 0.2M
2023-01-11 46.66 47.46 46.49 46.76 0.2M
2023-01-10 45.95 46.79 45.19 46.48 0.2M
2023-01-09 47.78 47.87 45.11 45.54 0.2M
2023-01-06 46.97 47.63 46.25 47.38 0.2M
2023-01-05 45.13 46.92 44.83 46.41 0.4M
2023-01-04 44.57 45.70 44.37 45.33 0.3M
2023-01-03 44.92 45.77 44.14 44.56 0.5M