NasdaqGM - Delayed Quote
USD
Mercator Acquisition Corp. (MRCO)
9.88
+0.02
(+0.20%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 50,100 |
|
Oct 29, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Oct 28, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Oct 27, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Oct 26, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Oct 23, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Oct 22, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Oct 21, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 700 |
|
Oct 20, 2026
|
9.87 | 9.87 | 9.86 | 9.87 | 9.87 | 221,100 |
|
Oct 19, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
Oct 16, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
Oct 15, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 75,300 |
|
Oct 14, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 20,400 |
|
Oct 13, 2026
|
9.87 | 9.87 | 9.86 | 9.86 | 9.86 | 500 |
|
Oct 12, 2026
|
9.87 | 9.87 | 9.86 | 9.86 | 9.86 | 500 |
|
Oct 9, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2,000 |
|
Oct 8, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 500 |
|
Oct 7, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 4,800 |
|
Oct 6, 2026
|
9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 21,600 |
|
Oct 5, 2026
|
9.87 | 9.87 | 9.85 | 9.85 | 9.85 | 1,100 |
|
Oct 2, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 306,800 |
|
Oct 1, 2026
|
10.03 | 10.03 | 9.86 | 9.86 | 9.86 | 68,000 |
|
Sep 30, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
Sep 29, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1,500 |
|
Sep 28, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Sep 25, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 900 |
|
Sep 24, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 800 |
|
Sep 23, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9,700 |
|
Sep 22, 2026
|
9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 500 |
|
Sep 21, 2026
|
9.87 | 9.87 | 9.86 | 9.86 | 9.86 | 124,000 |
|
Sep 18, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Sep 17, 2026
|
9.86 | 9.90 | 9.86 | 9.90 | 9.90 | 28,200 |
|
Sep 16, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
Sep 15, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 200 |
|
Sep 14, 2026
|
9.89 | 9.89 | 9.86 | 9.88 | 9.88 | 1,000 |
|
Sep 11, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 200 |
|
Sep 10, 2026
|
9.87 | 9.88 | 9.87 | 9.87 | 9.87 | 47,200 |
|
Sep 9, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 300 |
|
Sep 8, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 500 |
|
Sep 4, 2026
|
9.86 | 9.88 | 9.86 | 9.88 | 9.88 | 2,300 |
|
Sep 3, 2026
|
9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 193,700 |
|
Sep 2, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Sep 1, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 600 |
|
Aug 31, 2026
|
9.87 | 9.88 | 9.87 | 9.87 | 9.87 | 51,200 |
|
Aug 28, 2026
|
9.88 | 9.89 | 9.87 | 9.87 | 9.87 | 37,800 |
|
Aug 27, 2026
|
9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 71,000 |
|
Aug 26, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 50,000 |
|
Aug 25, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,500 |
|
Aug 24, 2026
|
9.92 | 9.92 | 9.89 | 9.89 | 9.89 | 300 |
|
Aug 21, 2026
|
9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 2,000 |
|
Aug 20, 2026
|
9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 1,400 |
|
Aug 19, 2026
|
9.88 | 9.88 | 9.86 | 9.86 | 9.86 | 700 |
|
Aug 18, 2026
|
9.88 | 9.88 | 9.86 | 9.86 | 9.86 | 600 |
|
Aug 17, 2026
|
9.83 | 9.93 | 9.83 | 9.89 | 9.89 | 46,300 |
