Mercury Biopharmaceutical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 13.000 | 13.050 | 12.700 | 12.950 | 12.950 | 95,148 |
| 2025-05-05 | 12.900 | 12.900 | 12.300 | 12.400 | 12.400 | 152,090 |
| 2025-05-02 | 13.000 | 13.100 | 12.450 | 12.900 | 12.900 | 129,657 |
| 2025-04-30 | 13.400 | 13.700 | 12.950 | 13.050 | 13.050 | 186,193 |
| 2025-04-29 | 13.250 | 13.550 | 13.000 | 13.000 | 13.000 | 1,375,736 |
| 2025-04-28 | 13.800 | 13.800 | 12.500 | 13.250 | 13.250 | 86,215 |
| 2025-04-25 | 12.850 | 13.750 | 12.850 | 13.750 | 13.750 | 261,217 |
| 2025-04-24 | 12.400 | 12.900 | 12.400 | 12.850 | 12.850 | 133,228 |
| 2025-04-23 | 12.500 | 12.500 | 12.300 | 12.500 | 12.500 | 34,064 |
| 2025-04-22 | 12.400 | 12.500 | 12.250 | 12.500 | 12.500 | 125,114 |
| 2025-04-21 | 12.450 | 12.500 | 12.100 | 12.200 | 12.200 | 106,333 |
| 2025-04-18 | 12.400 | 12.700 | 12.100 | 12.350 | 12.350 | 183,159 |
| 2025-04-17 | 12.700 | 12.700 | 12.350 | 12.550 | 12.550 | 115,127 |
| 2025-04-16 | 12.400 | 12.800 | 12.300 | 12.700 | 12.700 | 119,030 |
| 2025-04-15 | 13.000 | 13.000 | 12.400 | 12.800 | 12.800 | 96,712 |
| 2025-04-14 | 12.950 | 13.000 | 12.400 | 12.900 | 12.900 | 102,597 |
| 2025-04-11 | 13.000 | 13.150 | 12.300 | 12.950 | 12.950 | 277,101 |
| 2025-04-10 | 12.000 | 13.500 | 12.000 | 13.100 | 13.100 | 506,569 |
| 2025-04-09 | 12.300 | 12.300 | 11.300 | 11.300 | 11.300 | 323,494 |
| 2025-04-08 | 11.550 | 12.300 | 11.500 | 12.100 | 12.100 | 356,472 |
| 2025-04-07 | 14.600 | 15.000 | 10.650 | 11.550 | 11.550 | 1,137,982 |
| 2025-04-02 | 14.200 | 15.050 | 14.200 | 15.050 | 15.050 | 171,965 |
| 2025-04-01 | 14.950 | 15.000 | 14.300 | 14.450 | 14.450 | 185,583 |
| 2025-03-31 | 14.600 | 15.250 | 14.600 | 14.950 | 14.950 | 499,842 |
| 2025-03-28 | 14.800 | 15.350 | 14.550 | 15.000 | 15.000 | 439,757 |
| 2025-03-27 | 15.000 | 15.250 | 14.400 | 14.800 | 14.800 | 235,215 |
| 2025-03-26 | 15.600 | 15.900 | 15.000 | 15.300 | 15.300 | 209,921 |
| 2025-03-25 | 16.050 | 16.100 | 15.200 | 15.600 | 15.600 | 165,760 |
| 2025-03-24 | 16.000 | 16.300 | 15.700 | 16.000 | 16.000 | 176,933 |
| 2025-03-21 | 16.250 | 16.250 | 15.800 | 16.000 | 16.000 | 321,376 |
| 2025-03-20 | 16.200 | 16.250 | 15.950 | 16.200 | 16.200 | 142,220 |
| 2025-03-19 | 16.350 | 16.350 | 15.900 | 16.200 | 16.200 | 169,746 |
| 2025-03-18 | 16.200 | 16.350 | 16.050 | 16.250 | 16.250 | 200,002 |
| 2025-03-17 | 16.400 | 16.400 | 16.000 | 16.200 | 16.200 | 192,028 |
| 2025-03-14 | 16.300 | 16.400 | 16.000 | 16.350 | 16.350 | 111,212 |
| 2025-03-13 | 16.500 | 16.500 | 16.150 | 16.300 | 16.300 | 290,418 |
| 2025-03-12 | 16.200 | 16.700 | 16.000 | 16.150 | 16.150 | 416,504 |
| 2025-03-11 | 16.200 | 16.200 | 15.550 | 16.200 | 16.200 | 142,942 |
| 2025-03-10 | 16.800 | 16.900 | 16.150 | 16.500 | 16.500 | 306,825 |
| 2025-03-07 | 16.650 | 16.750 | 16.300 | 16.650 | 16.650 | 489,661 |
| 2025-03-06 | 16.850 | 17.150 | 16.300 | 16.650 | 16.650 | 252,490 |
| 2025-03-05 | 16.700 | 17.100 | 16.350 | 17.100 | 17.100 | 765,805 |
| 2025-03-04 | 17.200 | 17.450 | 16.500 | 16.500 | 16.500 | 757,438 |
| 2025-03-03 | 16.600 | 17.400 | 16.500 | 16.900 | 16.900 | 1,883,294 |
| 2025-02-27 | 16.500 | 16.600 | 16.250 | 16.600 | 16.600 | 836,799 |
| 2025-02-26 | 16.300 | 16.600 | 16.100 | 16.600 | 16.600 | 1,052,962 |
| 2025-02-25 | 16.400 | 16.500 | 16.100 | 16.250 | 16.250 | 639,348 |
| 2025-02-24 | 16.250 | 16.600 | 16.000 | 16.350 | 16.350 | 1,200,370 |
| 2025-02-21 | 16.150 | 16.300 | 15.950 | 16.250 | 16.250 | 1,089,739 |
| 2025-02-20 | 16.100 | 16.200 | 15.900 | 16.150 | 16.150 | 561,760 |
| 2025-02-19 | 16.150 | 16.300 | 15.800 | 15.950 | 15.950 | 819,010 |
| 2025-02-18 | 16.050 | 16.300 | 15.950 | 16.300 | 16.300 | 453,726 |
| 2025-02-17 | 16.200 | 16.750 | 15.900 | 15.900 | 15.900 | 1,360,406 |
| 2025-02-14 | 16.250 | 16.600 | 15.900 | 16.150 | 16.150 | 1,096,452 |
| 2025-02-13 | 16.150 | 16.250 | 15.900 | 16.050 | 16.050 | 914,349 |
| 2025-02-12 | 16.100 | 16.200 | 15.800 | 16.000 | 16.000 | 1,073,545 |
| 2025-02-11 | 16.200 | 16.300 | 15.900 | 15.950 | 15.950 | 552,581 |
| 2025-02-10 | 16.400 | 16.650 | 15.950 | 16.200 | 16.200 | 456,822 |
| 2025-02-07 | 16.250 | 16.550 | 16.050 | 16.400 | 16.400 | 1,120,956 |
| 2025-02-06 | 16.200 | 16.450 | 15.950 | 16.100 | 16.100 | 677,297 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.