Comparing Back to the side-by-side chart ↗
Mercury NZ Ltd (MCY.AU) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 44 out of 100 (momentum 61 · quality 33 · valuation 33), as of 2026-11-03.
- Signal: Pullback inside an uptrend stack — Trades -0.9% vs the 50-day and +0.4% vs the 200-day average, 6.7% below the 52-week high and +9.7% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Mercury NZ Ltd trades 0.9% below its 50-day and 0.4% above its 200-day moving average. (as of 2026-11-02)
Mercury NZ generates electricity in New Zealand from hydro, geothermal and wind stations, and sells power, gas, broadband and mobile services to households and businesses under the Mercury, Trustpower and GLOBUG brands. It was previously called Mighty River Power and is based in Auckland.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MCY.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 5.48 | 5.48 | 5.26 | 5.33 | -1.11% | 6,979 |
| 2026-11-02 | 5.40 | 5.41 | 5.36 | 5.39 | +1.51% | 269 |
| 2026-10-30 | 5.42 | 5.43 | 5.29 | 5.31 | -3.10% | 10,736 |
| 2026-10-29 | 5.30 | 5.48 | 5.30 | 5.48 | +2.53% | 96 |
| 2026-10-28 | 5.50 | 5.50 | 5.30 | 5.34 | -2.11% | 14,008 |
| 2026-10-27 | 5.47 | 5.50 | 5.40 | 5.46 | +0.37% | 13,881 |
| 2026-10-26 | 5.36 | 5.49 | 5.36 | 5.44 | -2.33% | 937 |
| 2026-10-23 | 5.58 | 5.58 | 5.42 | 5.57 | -0.18% | 2,370 |
| 2026-10-22 | 5.39 | 5.58 | 5.39 | 5.58 | +4.10% | 764 |
| 2026-10-21 | 5.39 | 5.48 | 5.35 | 5.36 | +0.19% | 735 |
| 2026-10-20 | 5.45 | 5.45 | 5.35 | 5.35 | -1.83% | 6,558 |
| 2026-10-19 | 5.43 | 5.46 | 5.42 | 5.45 | +0.00% | 157 |
| 2026-10-16 | 5.51 | 5.51 | 5.40 | 5.45 | +0.74% | 4,753 |
| 2026-10-15 | 5.40 | 5.51 | 5.35 | 5.41 | +1.12% | 1,002 |
| 2026-10-14 | 5.41 | 5.43 | 5.31 | 5.35 | -0.19% | 7,421 |
| 2026-10-13 | 5.36 | 5.42 | 5.34 | 5.36 | +0.00% | 6,168 |
| 2026-10-12 | 5.55 | 5.55 | 5.36 | 5.36 | -4.29% | 1,401 |
| 2026-10-09 | 5.30 | 5.60 | 5.30 | 5.60 | +5.26% | 1,607 |
| 2026-10-08 | 5.32 | 5.45 | 5.32 | 5.32 | +0.00% | 14,191 |
| 2026-10-07 | 5.56 | 5.56 | 5.32 | 5.32 | -1.85% | 10,509 |
| 2026-10-06 | 5.46 | 5.46 | 5.42 | 5.42 | -0.73% | 2,784 |
| 2026-10-05 | 5.56 | 5.56 | 5.46 | 5.46 | -1.80% | 1,043 |
| 2026-10-02 | 5.65 | 5.65 | 5.51 | 5.56 | -1.59% | 1,473 |
| 2026-10-01 | 5.54 | 5.65 | 5.50 | 5.65 | +3.67% | 2,962 |
| 2026-09-30 | 5.45 | 5.65 | 5.45 | 5.45 | -0.18% | 1,666 |
| 2026-09-29 | 5.51 | 5.63 | 5.46 | 5.46 | -0.91% | 19,180 |
| 2026-09-28 | 5.36 | 5.63 | 5.36 | 5.51 | +2.80% | 1,437 |
| 2026-09-25 | 5.51 | 5.55 | 5.32 | 5.36 | -0.92% | 1,874 |
| 2026-09-24 | 5.31 | 5.58 | 5.31 | 5.41 | +2.08% | 2,715 |
| 2026-09-23 | 5.50 | 5.59 | 5.30 | 5.30 | -3.64% | 974 |
| 2026-09-22 | 5.55 | 5.62 | 5.50 | 5.50 | +0.00% | 5,990 |
| 2026-09-21 | 5.60 | 5.63 | 5.50 | 5.50 | -1.79% | 5,057 |
| 2026-09-18 | 5.30 | 5.60 | 5.30 | 5.60 | +5.66% | 5,356 |
| 2026-09-17 | 5.41 | 5.48 | 5.30 | 5.30 | -2.03% | 5,012 |
| 2026-09-16 | 5.28 | 5.41 | 5.28 | 5.41 | +3.05% | 13,420 |
| 2026-09-15 | 5.26 | 5.35 | 4.96 | 5.25 | -0.94% | 10,433 |
| 2026-09-14 | 5.43 | 5.43 | 5.27 | 5.30 | -1.30% | 4,701 |
| 2026-09-11 | 5.42 | 5.45 | 5.36 | 5.37 | -3.59% | 2,892 |
| 2026-09-10 | 5.33 | 5.57 | 5.33 | 5.57 | +4.50% | 1,672 |
| 2026-09-09 | 5.39 | 5.42 | 5.30 | 5.33 | -1.30% | 14,626 |
| 2026-09-08 | 5.46 | 5.50 | 5.39 | 5.40 | +0.93% | 2,681 |
| 2026-09-07 | 5.46 | 5.52 | 5.35 | 5.35 | -1.65% | 7,445 |
| 2026-09-04 | 5.49 | 5.49 | 5.42 | 5.44 | -0.91% | 4,877 |
| 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 |
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 2026-11-03
Quick answers
What is Mercury NZ Ltd's (MCY.AU) latest close?
5.33 on 2026-11-03, from the Closelook data lake's daily price record.
What is MCY.AU's 52-week high and low?
5.93 high and 4.96 low over the trailing 52 weeks, as of 2026-11-03.
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 467 daily bars in the Closelook data lake.
What is Mercury NZ Ltd's Closelooknet score?
44 out of 100 (momentum 61 · quality 33 · valuation 33), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on MCY.AU?
Pullback inside an uptrend stack: Trades -0.9% vs the 50-day and +0.4% vs the 200-day average, 6.7% below the 52-week high and +9.7% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is MCY.AU above its 50-day and 200-day moving averages?
Mercury NZ Ltd trades 0.9% below its 50-day and 0.4% above its 200-day moving average (0.5% below its 20-day). As of 2026-11-02.