Mercury NZ Ltd (MCY.AU) — Price History
As of 2026-09-03 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-03 | 5.48 | 5.49 | 5.45 | 5.49 | +2.62% | 5,620 |
| 2026-09-02 | 5.54 | 5.58 | 5.35 | 5.35 | -3.43% | 10,478 |
| 2026-09-01 | 5.56 | 5.59 | 5.52 | 5.54 | -1.95% | 2,900 |
| 2026-08-31 | 5.72 | 5.72 | 5.52 | 5.65 | -1.40% | 2,293 |
| 2026-08-28 | 5.74 | 5.74 | 5.62 | 5.73 | +0.35% | 3,408 |
| 2026-08-27 | 5.75 | 5.77 | 5.65 | 5.71 | -1.38% | 860 |
| 2026-08-26 | 5.71 | 5.84 | 5.71 | 5.79 | +1.40% | 5,204 |
| 2026-08-25 | 5.73 | 5.82 | 5.68 | 5.71 | -1.21% | 1,490 |
| 2026-08-24 | 5.93 | 5.93 | 5.75 | 5.78 | -2.53% | 2,147 |
| 2026-08-21 | 5.85 | 5.93 | 5.82 | 5.93 | +1.37% | 5,844 |
| 2026-08-20 | 5.81 | 5.90 | 5.81 | 5.85 | +1.92% | 12,681 |
| 2026-08-19 | 5.64 | 5.77 | 5.64 | 5.74 | +4.36% | 2,781 |
| 2026-08-18 | 5.50 | 5.69 | 5.50 | 5.50 | -0.36% | 19,257 |
| 2026-08-17 | 5.47 | 5.55 | 5.40 | 5.52 | +0.91% | 7,069 |
| 2026-08-14 | 5.39 | 5.47 | 5.37 | 5.47 | +1.48% | 2,562 |
| 2026-08-13 | 5.45 | 5.50 | 5.39 | 5.39 | +0.00% | 3,119 |
| 2026-08-12 | 5.41 | 5.44 | 5.39 | 5.39 | -3.23% | 1,312 |
| 2026-08-11 | 5.56 | 5.57 | 5.40 | 5.57 | +0.36% | 12,051 |
| 2026-08-10 | 5.61 | 5.70 | 5.55 | 5.55 | +0.00% | 4,331 |
| 2026-08-07 | 5.68 | 5.79 | 5.55 | 5.55 | -1.25% | 11,334 |
| 2026-08-06 | 5.70 | 5.70 | 5.61 | 5.62 | +1.26% | 875 |
| 2026-08-05 | 5.64 | 5.67 | 5.55 | 5.55 | +0.73% | 6,577 |
| 2026-08-04 | 5.61 | 5.65 | 5.51 | 5.51 | -1.96% | 13,985 |
| 2026-08-03 | 5.65 | 5.67 | 5.50 | 5.62 | +2.00% | 29,913 |
| 2026-07-31 | 5.49 | 5.61 | 5.49 | 5.51 | +0.36% | 1,676 |
| 2026-07-30 | 5.64 | 5.64 | 5.49 | 5.49 | -2.66% | 1,459 |
| 2026-07-29 | 5.48 | 5.64 | 5.48 | 5.64 | +0.36% | 772 |
| 2026-07-28 | 5.79 | 5.79 | 5.53 | 5.62 | +2.74% | 4,480 |
| 2026-07-27 | 5.57 | 5.69 | 5.47 | 5.47 | -1.62% | 4,071 |
| 2026-07-24 | 5.61 | 5.69 | 5.56 | 5.56 | -0.89% | 2,863 |
| 2026-07-23 | 5.64 | 5.64 | 5.54 | 5.61 | -0.71% | 3,663 |
| 2026-07-22 | 5.60 | 5.65 | 5.56 | 5.65 | +3.67% | 840 |
| 2026-07-21 | 5.60 | 5.65 | 5.45 | 5.45 | -5.87% | 1,736 |
| 2026-07-20 | 5.68 | 5.79 | 5.59 | 5.79 | +0.00% | 3,740 |
| 2026-07-17 | 5.68 | 5.79 | 5.66 | 5.79 | +2.48% | 6,241 |
| 2026-07-16 | 5.45 | 5.79 | 5.45 | 5.65 | +3.67% | 2,288 |
| 2026-07-15 | 5.55 | 5.75 | 5.45 | 5.45 | -1.80% | 3,451 |
| 2026-07-14 | 5.69 | 5.76 | 5.54 | 5.55 | -2.97% | 2,409 |
| 2026-07-13 | 5.72 | 5.88 | 5.66 | 5.72 | +2.14% | 2,466 |
| 2026-07-10 | 5.60 | 5.60 | 5.60 | 5.60 | +0.00% | 0 |
| 2026-07-09 | 5.73 | 5.75 | 5.60 | 5.60 | -2.27% | 5,320 |
| 2026-07-08 | 5.69 | 5.73 | 5.62 | 5.73 | +0.53% | 4,525 |
| 2026-07-07 | 5.62 | 5.70 | 5.56 | 5.70 | +0.88% | 1,937 |
| 2026-07-06 | 5.46 | 5.65 | 5.46 | 5.65 | +3.86% | 5,046 |
| 2026-07-03 | 5.43 | 5.64 | 5.43 | 5.44 | +0.37% | 2,375 |
| 2026-07-02 | 5.63 | 5.63 | 5.42 | 5.42 | +0.00% | 6,270 |
| 2026-07-01 | 5.43 | 5.64 | 5.42 | 5.42 | +0.00% | 1,234 |
| 2026-06-30 | 5.43 | 5.63 | 5.42 | 5.42 | +0.00% | 2,546 |
| 2026-06-29 | 5.45 | 5.46 | 5.41 | 5.42 | -0.55% | 13,616 |
| 2026-06-26 | 5.45 | 5.56 | 5.45 | 5.45 | -1.27% | 6,813 |
| 2026-06-25 | 5.55 | 5.61 | 5.52 | 5.52 | +1.28% | 3,254 |
| 2026-06-24 | 5.61 | 5.66 | 5.45 | 5.45 | -2.85% | 10,942 |
| 2026-06-23 | 5.78 | 5.78 | 5.61 | 5.61 | -3.11% | 1,874 |
| 2026-06-22 | 5.60 | 5.79 | 5.58 | 5.79 | +1.76% | 2,623 |
| 2026-06-19 | 5.49 | 5.69 | 5.46 | 5.69 | +4.40% | 3,863 |
| 2026-06-18 | 5.65 | 5.65 | 5.45 | 5.45 | -2.50% | 5,411 |
| 2026-06-17 | 5.58 | 5.65 | 5.58 | 5.59 | +0.18% | 2,199 |
| 2026-06-16 | 5.62 | 5.69 | 5.58 | 5.58 | -0.71% | 11,733 |
| 2026-06-15 | 5.60 | 5.75 | 5.60 | 5.62 | +0.36% | 6,279 |
| 2026-06-12 | 5.71 | 5.73 | 5.60 | 5.60 | +0.36% | 1,162 |
| 2026-06-11 | 5.57 | 5.70 | 5.55 | 5.58 | +0.18% | 4,169 |
| 2026-06-10 | 5.61 | 5.71 | 5.55 | 5.57 | -0.71% | 6,147 |
| 2026-06-09 | 5.74 | 5.74 | 5.60 | 5.61 | -1.92% | 12,680 |
| 2026-06-05 | 5.67 | 5.87 | 5.67 | 5.72 | +1.06% | 5,400 |
| 2026-06-04 | 5.86 | 5.86 | 5.66 | 5.66 | -3.41% | 4,818 |
| 2026-06-03 | 5.78 | 5.86 | 5.74 | 5.86 | +3.53% | 5,401 |
| 2026-06-02 | 5.71 | 5.85 | 5.66 | 5.66 | -1.05% | 5,219 |
| 2026-06-01 | 5.80 | 5.80 | 5.72 | 5.72 | -2.56% | 39 |
| 2026-05-29 | 5.75 | 5.87 | 5.67 | 5.87 | +4.63% | 7,891 |
| 2026-05-28 | 5.59 | 5.75 | 5.59 | 5.61 | +0.54% | 2,962 |
| 2026-05-27 | 5.60 | 5.69 | 5.57 | 5.58 | -0.36% | 11,106 |
| 2026-05-26 | 5.70 | 5.81 | 5.57 | 5.60 | -2.61% | 3,076 |
| 2026-05-25 | 5.75 | 5.79 | 5.63 | 5.75 | +3.79% | 6,459 |
| 2026-05-22 | 5.69 | 5.75 | 5.54 | 5.54 | -2.81% | 6,611 |
| 2026-05-21 | 5.70 | 5.70 | 5.60 | 5.70 | +0.00% | 5,146 |
| 2026-05-20 | 5.58 | 5.72 | 5.58 | 5.70 | +2.15% | 2,184 |
| 2026-05-19 | 5.70 | 5.83 | 5.52 | 5.58 | -2.11% | 8,415 |
| 2026-05-18 | 5.80 | 5.81 | 5.70 | 5.70 | -1.55% | 10,393 |
| 2026-05-15 | 5.78 | 5.79 | 5.67 | 5.79 | -0.17% | 3,805 |
| 2026-05-14 | 5.70 | 5.80 | 5.68 | 5.80 | +1.93% | 26,332 |
| 2026-05-13 | 5.55 | 5.89 | 5.55 | 5.69 | +2.71% | 8,096 |
| 2026-05-12 | 5.63 | 5.74 | 5.54 | 5.54 | -1.60% | 6,783 |
| 2026-05-11 | 5.52 | 5.65 | 5.52 | 5.63 | +1.99% | 9,494 |
| 2026-05-08 | 5.45 | 5.60 | 5.45 | 5.52 | +1.28% | 7,343 |
| 2026-05-07 | 5.58 | 5.60 | 5.44 | 5.45 | -2.33% | 2,471 |
| 2026-05-06 | 5.56 | 5.60 | 5.53 | 5.58 | +0.00% | 3,665 |
| 2026-05-05 | 5.55 | 5.58 | 5.45 | 5.58 | +2.95% | 2,554 |
| 2026-05-04 | 5.55 | 5.60 | 5.42 | 5.42 | -2.43% | 57,426 |
| 2026-05-01 | 5.40 | 5.55 | 5.34 | 5.55 | +1.00% | 6,672 |
| 2026-04-30 | 5.50 | 5.51 | 5.50 | 5.50 | +1.10% | 1,005 |
| 2026-04-29 | 5.58 | 5.58 | 5.43 | 5.44 | -1.27% | 7,051 |
| 2026-04-28 | 5.52 | 5.53 | 5.49 | 5.51 | +0.55% | 1,240 |
| 2026-04-27 | 5.47 | 5.53 | 5.47 | 5.48 | +0.37% | 1,626 |
| 2026-04-24 | 5.49 | 5.52 | 5.46 | 5.46 | +1.30% | 8,248 |
| 2026-04-23 | 5.39 | 5.50 | 5.39 | 5.39 | +0.00% | 4,991 |
| 2026-04-22 | 5.36 | 5.46 | 5.27 | 5.39 | +2.08% | 21,224 |
| 2026-04-21 | 5.37 | 5.38 | 5.28 | 5.28 | -0.56% | 4,049 |
| 2026-04-20 | 5.41 | 5.42 | 5.26 | 5.31 | -1.85% | 18,910 |
| 2026-04-17 | 5.45 | 5.45 | 5.41 | 5.41 | +0.00% | 1,283 |
| 2026-04-16 | 5.50 | 5.57 | 5.41 | 5.41 | -1.64% | 2,718 |
| 2026-04-15 | 5.48 | 5.75 | 5.48 | 5.50 | +0.36% | 42,977 |
| 2026-04-14 | 5.28 | 5.48 | 5.28 | 5.48 | +3.98% | 1,879 |
| 2026-04-13 | 5.39 | 5.42 | 5.26 | 5.27 | -0.75% | 3,218 |
| 2026-04-10 | 5.37 | 5.43 | 5.30 | 5.31 | +1.34% | 2,375 |
| 2026-04-09 | 5.23 | 5.40 | 5.22 | 5.24 | +0.19% | 3,732 |
| 2026-04-08 | 5.24 | 5.32 | 5.23 | 5.23 | +0.19% | 19,328 |
| 2026-04-07 | 5.14 | 5.24 | 5.14 | 5.22 | +1.16% | 3,173 |
| 2026-04-02 | 5.23 | 5.30 | 5.16 | 5.16 | -1.34% | 8,895 |
| 2026-04-01 | 5.23 | 5.26 | 5.13 | 5.23 | +0.00% | 19,835 |
| 2026-03-31 | 5.38 | 5.38 | 5.21 | 5.23 | -2.79% | 15,915 |
| 2026-03-30 | 5.49 | 5.49 | 5.21 | 5.38 | -2.00% | 6,384 |
| 2026-03-27 | 5.62 | 5.62 | 5.28 | 5.49 | -2.49% | 7,569 |
| 2026-03-26 | 5.28 | 5.63 | 5.27 | 5.63 | +9.32% | 15,433 |
| 2026-03-25 | 5.20 | 5.21 | 5.15 | 5.15 | -1.72% | 7,264 |
| 2026-03-24 | 5.66 | 5.66 | 5.20 | 5.24 | -7.58% | 17,411 |
| 2026-03-23 | 5.44 | 5.67 | 5.29 | 5.67 | +4.61% | 2,846 |
| 2026-03-20 | 5.21 | 5.53 | 5.21 | 5.42 | +4.23% | 26,908 |
| 2026-03-19 | 5.13 | 5.34 | 5.13 | 5.20 | +1.56% | 14,796 |
| 2026-03-18 | 5.29 | 5.30 | 5.12 | 5.12 | -3.21% | 1,073 |
| 2026-03-17 | 5.41 | 5.41 | 5.22 | 5.29 | -2.40% | 2,571 |
| 2026-03-16 | 5.26 | 5.42 | 5.21 | 5.42 | +3.24% | 7,994 |
| 2026-03-13 | 5.20 | 5.30 | 5.18 | 5.25 | +1.16% | 7,962 |
| 2026-03-12 | 5.25 | 5.26 | 5.08 | 5.19 | -0.57% | 7,875 |
| 2026-03-11 | 5.32 | 5.33 | 5.21 | 5.22 | -1.88% | 5,966 |
| 2026-03-10 | 5.24 | 5.36 | 5.20 | 5.32 | +1.92% | 6,031 |
| 2026-03-09 | 5.52 | 5.52 | 5.22 | 5.22 | -5.35% | 4,755 |
| 2026-03-06 | 5.37 | 5.51 | 5.37 | 5.51 | +3.67% | 610 |
| 2026-03-05 | 5.51 | 5.51 | 5.30 | 5.32 | -3.80% | 2,477 |
| 2026-03-04 | 5.37 | 5.53 | 5.23 | 5.53 | +3.56% | 5,055 |
| 2026-03-03 | 5.50 | 5.50 | 5.25 | 5.34 | -2.91% | 2,732 |
| 2026-03-02 | 5.38 | 5.50 | 5.34 | 5.50 | +2.23% | 7,355 |
| 2026-02-27 | 5.31 | 5.40 | 5.31 | 5.38 | +1.32% | 1,262 |
| 2026-02-26 | 5.19 | 5.36 | 5.19 | 5.31 | +0.38% | 12,628 |
| 2026-02-25 | 5.42 | 5.42 | 5.29 | 5.29 | -2.40% | 2,276 |
| 2026-02-24 | 5.27 | 5.42 | 5.12 | 5.42 | +2.85% | 11,524 |
| 2026-02-23 | 5.18 | 5.27 | 5.15 | 5.27 | +1.93% | 3,159 |
| 2026-02-20 | 5.31 | 5.31 | 5.17 | 5.17 | -2.82% | 8,930 |
| 2026-02-19 | 5.23 | 5.32 | 5.23 | 5.32 | +1.72% | 8,222 |
| 2026-02-18 | 5.31 | 5.31 | 5.23 | 5.23 | -1.51% | 6,751 |
| 2026-02-17 | 5.26 | 5.33 | 5.25 | 5.31 | +1.34% | 6,806 |
| 2026-02-16 | 5.37 | 5.37 | 5.21 | 5.24 | -2.24% | 15,674 |
| 2026-02-13 | 5.51 | 5.51 | 5.36 | 5.36 | -2.72% | 11,937 |
| 2026-02-12 | 5.41 | 5.51 | 5.41 | 5.51 | +1.85% | 6,008 |
| 2026-02-11 | 5.43 | 5.47 | 5.41 | 5.41 | -0.18% | 9,053 |
| 2026-02-10 | 5.60 | 5.60 | 5.41 | 5.42 | -3.21% | 7,212 |
| 2026-02-09 | 5.51 | 5.60 | 5.51 | 5.60 | +1.63% | 2,077 |
| 2026-02-06 | 5.53 | 5.53 | 5.51 | 5.51 | +0.00% | 822 |
| 2026-02-05 | 5.54 | 5.57 | 5.48 | 5.51 | -0.72% | 7,041 |
| 2026-02-04 | 5.43 | 5.55 | 5.43 | 5.55 | +2.21% | 1,349 |
| 2026-02-03 | 5.45 | 5.46 | 5.41 | 5.43 | -0.18% | 1,631 |
| 2026-02-02 | 5.50 | 5.53 | 5.44 | 5.44 | +0.00% | 2,950 |
| 2026-01-30 | 5.41 | 5.50 | 5.41 | 5.44 | +0.55% | 4,499 |
| 2026-01-29 | 5.47 | 5.52 | 5.41 | 5.41 | -1.10% | 12,103 |
| 2026-01-28 | 5.53 | 5.53 | 5.41 | 5.47 | -0.73% | 2,035 |
| 2026-01-27 | 5.50 | 5.51 | 5.45 | 5.51 | +0.18% | 2,619 |
| 2026-01-23 | 5.56 | 5.56 | 5.46 | 5.50 | -0.90% | 834 |
| 2026-01-22 | 5.51 | 5.55 | 5.51 | 5.55 | +1.46% | 2,883 |
| 2026-01-21 | 5.55 | 5.59 | 5.47 | 5.47 | -0.36% | 695 |
| 2026-01-20 | 5.55 | 5.61 | 5.49 | 5.49 | -1.44% | 5,110 |
| 2026-01-19 | 5.49 | 5.61 | 5.49 | 5.57 | +1.27% | 6,997 |
| 2026-01-16 | 5.51 | 5.55 | 5.49 | 5.50 | +0.00% | 2,109 |
| 2026-01-15 | 5.64 | 5.64 | 5.49 | 5.50 | -2.48% | 967 |
| 2026-01-14 | 5.55 | 5.64 | 5.48 | 5.64 | +1.81% | 6,569 |
| 2026-01-13 | 5.66 | 5.66 | 5.53 | 5.54 | -2.29% | 3,273 |
| 2026-01-12 | 5.47 | 5.67 | 5.47 | 5.67 | +1.07% | 3,421 |
| 2026-01-09 | 5.65 | 5.65 | 5.58 | 5.61 | -0.36% | 1,407 |
| 2026-01-08 | 5.65 | 5.67 | 5.53 | 5.63 | -0.18% | 7,275 |
| 2026-01-07 | 5.63 | 5.64 | 5.54 | 5.64 | +1.44% | 1,078 |
| 2026-01-06 | 5.53 | 5.63 | 5.53 | 5.56 | +0.54% | 1,530 |
| 2026-01-05 | 5.64 | 5.64 | 5.53 | 5.53 | -1.78% | 1,724 |
| 2026-01-02 | 5.65 | 5.65 | 5.53 | 5.63 | -0.35% | 1,243 |
| 2025-12-31 | 5.65 | 5.65 | 5.52 | 5.65 | +2.54% | 900 |
| 2025-12-30 | 5.46 | 5.59 | 5.46 | 5.51 | +0.73% | 10,944 |
| 2025-12-29 | 5.59 | 5.59 | 5.46 | 5.47 | -1.97% | 903 |
| 2025-12-24 | 5.51 | 5.58 | 5.51 | 5.58 | +1.45% | 4,068 |
| 2025-12-23 | 5.53 | 5.57 | 5.48 | 5.50 | -0.36% | 3,155 |
| 2025-12-22 | 5.47 | 5.59 | 5.47 | 5.52 | +1.10% | 852 |
| 2025-12-19 | 5.57 | 5.60 | 5.45 | 5.46 | +0.37% | 2,485 |
| 2025-12-18 | 5.48 | 5.48 | 5.32 | 5.44 | -0.73% | 16,598 |
| 2025-12-17 | 5.46 | 5.51 | 5.46 | 5.48 | +0.37% | 12,062 |
| 2025-12-16 | 5.39 | 5.50 | 5.39 | 5.46 | +1.30% | 10,321 |
| 2025-12-15 | 5.60 | 5.60 | 5.28 | 5.39 | -3.75% | 4,212 |
| 2025-12-12 | 5.49 | 5.60 | 5.40 | 5.60 | +3.32% | 4,887 |
| 2025-12-11 | 5.48 | 5.50 | 5.40 | 5.42 | -1.09% | 1,336 |
| 2025-12-10 | 5.50 | 5.50 | 5.43 | 5.48 | +1.48% | 9,800 |
| 2025-12-09 | 5.57 | 5.57 | 5.40 | 5.40 | -0.92% | 8,078 |
| 2025-12-08 | 5.62 | 5.62 | 5.43 | 5.45 | -3.20% | 1,521 |
| 2025-12-05 | 5.55 | 5.63 | 5.45 | 5.63 | +0.72% | 11,916 |
| 2025-12-04 | 5.68 | 5.68 | 5.50 | 5.59 | -1.58% | 2,949 |
| 2025-12-03 | 5.55 | 5.68 | 5.41 | 5.68 | -1.05% | 11,973 |
| 2025-12-02 | 5.46 | 5.74 | 5.40 | 5.74 | +5.13% | 5,528 |
| 2025-12-01 | 5.54 | 5.56 | 5.46 | 5.46 | -1.27% | 13,239 |
| 2025-11-28 | 5.48 | 5.53 | 5.48 | 5.53 | +0.91% | 447 |
| 2025-11-27 | 5.66 | 5.66 | 5.48 | 5.48 | -3.18% | 2,160 |
| 2025-11-26 | 5.47 | 5.70 | 5.47 | 5.66 | +3.47% | 5,153 |
| 2025-11-25 | 5.52 | 5.66 | 5.47 | 5.47 | -0.91% | 4,839 |
| 2025-11-24 | 5.52 | 5.62 | 5.50 | 5.52 | +0.00% | 16,820 |
| 2025-11-21 | 5.55 | 5.60 | 5.52 | 5.52 | +1.66% | 2,420 |
| 2025-11-20 | 5.55 | 5.60 | 5.43 | 5.43 | -0.73% | 2,430 |
| 2025-11-19 | 5.57 | 5.57 | 5.47 | 5.47 | -1.80% | 2,161 |
| 2025-11-18 | 5.61 | 5.64 | 5.52 | 5.57 | -1.59% | 10,096 |
| 2025-11-17 | 5.61 | 5.66 | 5.60 | 5.66 | +1.07% | 712 |
| 2025-11-14 | 5.66 | 5.66 | 5.60 | 5.60 | -0.88% | 1,026 |
| 2025-11-13 | 5.63 | 5.66 | 5.63 | 5.65 | +0.36% | 5,204 |
| 2025-11-12 | 5.64 | 5.66 | 5.61 | 5.63 | -0.18% | 3,139 |
| 2025-11-11 | 5.67 | 5.68 | 5.62 | 5.64 | -0.53% | 5,239 |
| 2025-11-10 | 5.69 | 5.69 | 5.60 | 5.67 | +0.89% | 1,677 |
| 2025-11-07 | 5.65 | 5.68 | 5.61 | 5.62 | -0.18% | 4,031 |
| 2025-11-06 | 5.73 | 5.73 | 5.63 | 5.63 | -1.75% | 6,063 |
| 2025-11-05 | 5.66 | 5.77 | 5.66 | 5.73 | +1.24% | 1,403 |
| 2025-11-04 | 5.67 | 5.74 | 5.66 | 5.66 | +0.00% | 5,556 |
| 2025-11-03 | 5.71 | 5.71 | 5.64 | 5.66 | -1.22% | 2,601 |
| 2025-10-31 | 5.64 | 5.74 | 5.64 | 5.73 | +1.78% | 1,789 |
| 2025-10-30 | 5.74 | 5.74 | 5.63 | 5.63 | -1.05% | 17,150 |
| 2025-10-29 | 5.73 | 5.73 | 5.69 | 5.69 | +0.26% | 572 |
| 2025-10-28 | 5.75 | 5.75 | 5.61 | 5.67 | -0.44% | 17,657 |
| 2025-10-27 | 5.69 | 5.71 | 5.69 | 5.70 | +0.00% | 1,176 |
| 2025-10-24 | 5.89 | 5.89 | 5.66 | 5.70 | -3.23% | 8,349 |
| 2025-10-23 | 5.91 | 5.91 | 5.77 | 5.89 | +1.38% | 1,105 |
| 2025-10-22 | 5.85 | 5.86 | 5.80 | 5.81 | -1.86% | 6,818 |
| 2025-10-21 | 5.75 | 5.92 | 5.63 | 5.92 | -0.50% | 19,421 |
| 2025-10-20 | 5.78 | 5.95 | 5.77 | 5.95 | +3.12% | 2,724 |
| 2025-10-17 | 5.65 | 5.77 | 5.65 | 5.77 | +2.85% | 3,859 |
| 2025-10-16 | 5.68 | 5.76 | 5.61 | 5.61 | -0.71% | 7,274 |
| 2025-10-15 | 5.73 | 5.74 | 5.61 | 5.65 | -1.22% | 13,287 |
| 2025-10-14 | 5.76 | 5.80 | 5.64 | 5.72 | +2.14% | 2,402 |
| 2025-10-13 | 5.75 | 5.85 | 5.60 | 5.60 | -2.61% | 6,874 |
| 2025-10-10 | 5.80 | 5.84 | 5.69 | 5.75 | -0.69% | 6,027 |
| 2025-10-09 | 5.95 | 5.95 | 5.75 | 5.79 | -2.69% | 4,776 |
| 2025-10-08 | 5.77 | 5.99 | 5.77 | 5.95 | +3.12% | 1,613 |
| 2025-10-07 | 5.90 | 5.90 | 5.76 | 5.77 | -2.86% | 8,383 |
| 2025-10-06 | 5.94 | 5.97 | 5.84 | 5.94 | +0.00% | 7,665 |
| 2025-10-03 | 5.80 | 5.94 | 5.79 | 5.94 | +2.59% | 5,520 |
| 2025-10-02 | 5.95 | 5.95 | 5.78 | 5.79 | -1.86% | 3,127 |
| 2025-10-01 | 5.92 | 5.94 | 5.87 | 5.90 | +2.43% | 8,050 |
| 2025-09-30 | 5.82 | 5.86 | 5.72 | 5.76 | +1.05% | 1,942 |
| 2025-09-29 | 5.70 | 5.87 | 5.70 | 5.70 | +0.00% | 10,638 |
| 2025-09-26 | 5.76 | 5.84 | 5.68 | 5.70 | -0.87% | 1,910 |
| 2025-09-25 | 5.85 | 5.86 | 5.75 | 5.75 | -1.71% | 3,323 |
| 2025-09-24 | 5.87 | 5.87 | 5.75 | 5.85 | -0.34% | 5,544 |
| 2025-09-23 | 5.80 | 5.95 | 5.76 | 5.87 | +2.09% | 3,905 |
| 2025-09-22 | 5.70 | 5.93 | 5.70 | 5.75 | +1.05% | 1,753 |
| 2025-09-19 | 5.92 | 5.93 | 5.69 | 5.69 | -3.23% | 6,061 |
| 2025-09-18 | 6.06 | 6.06 | 5.88 | 5.88 | -2.97% | 10,222 |
| 2025-09-17 | 6.20 | 6.20 | 6.00 | 6.06 | -3.35% | 17,072 |
| 2025-09-16 | 6.28 | 6.28 | 5.88 | 6.27 | -0.16% | 3,808 |
| 2025-09-15 | 6.02 | 6.28 | 5.99 | 6.28 | +4.49% | 9,193 |
| 2025-09-12 | 6.28 | 6.28 | 6.01 | 6.01 | -4.30% | 4,052 |
| 2025-09-11 | 6.20 | 6.30 | 6.10 | 6.28 | +1.45% | 2,880 |
| 2025-09-10 | 6.11 | 6.20 | 6.04 | 6.19 | +6.54% | 22,751 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.14%). Worst month: Mar (-4.72%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-03
Quick answers
What is Mercury NZ Ltd's (MCY.AU) latest close?
5.49 on 2026-09-03, from the Closelook data lake's daily price record.
What is MCY.AU's 52-week high and low?
6.30 high and 5.08 low over the trailing 52 weeks, as of 2026-09-03.
What is Mercury NZ Ltd's strongest and weakest month historically?
Historically, MCY.AU's strongest calendar month has been May (average +7.14%) and its weakest Mar (average -4.72%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 424 daily bars in the Closelook data lake.