NASDAQ : MRCO
Mercator Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 9.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 227.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mercator Acquisition Corp. (MRCO) closed at 9.88 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.88 | 9.88 | 9.88 | 9.88 | 50,104 | +0.20% |
| 2026-10-21 | 9.86 | 9.86 | 9.86 | 9.86 | 715 | -0.10% |
| 2026-10-20 | 9.87 | 9.87 | 9.86 | 9.87 | 221,128 | +0.00% |
| 2026-10-15 | 9.87 | 9.87 | 9.87 | 9.87 | 75,327 | +0.00% |
| 2026-10-14 | 9.87 | 9.87 | 9.87 | 9.87 | 20,406 | +0.10% |
| 2026-10-13 | 9.87 | 9.87 | 9.86 | 9.86 | 516 | +0.00% |
| 2026-10-12 | 9.865 | 9.865 | 9.86 | 9.86 | 509 | +0.00% |
| 2026-10-09 | 9.86 | 9.86 | 9.86 | 9.86 | 2,008 | +0.00% |
| 2026-10-08 | 9.86 | 9.86 | 9.86 | 9.86 | 512 | +0.00% |
| 2026-10-07 | 9.86 | 9.86 | 9.86 | 9.86 | 4,818 | +0.00% |
| 2026-10-06 | 9.86 | 9.86 | 9.85 | 9.86 | 21,572 | +0.10% |
| 2026-10-05 | 9.87 | 9.87 | 9.851 | 9.851 | 1,118 | -0.10% |
| 2026-10-02 | 9.86 | 9.86 | 9.855 | 9.86 | 306,769 | +0.00% |
| 2026-10-01 | 10.03 | 10.03 | 9.86 | 9.86 | 68,034 | -0.10% |
| 2026-09-29 | 9.865 | 9.87 | 9.865 | 9.87 | 1,529 | +0.10% |
| 2026-09-25 | 9.86 | 9.86 | 9.86 | 9.86 | 923 | +0.10% |
| 2026-09-24 | 9.85 | 9.85 | 9.85 | 9.85 | 817 | -0.10% |
| 2026-09-23 | 9.86 | 9.86 | 9.86 | 9.86 | 9,732 | +0.10% |
| 2026-09-22 | 9.86 | 9.86 | 9.85 | 9.85 | 515 | -0.10% |
| 2026-09-21 | 9.865 | 9.865 | 9.86 | 9.86 | 124,004 | -0.40% |
| 2026-09-17 | 9.86 | 9.9 | 9.855 | 9.9 | 28,201 | +0.10% |
| 2026-09-15 | 9.89 | 9.89 | 9.89 | 9.89 | 210 | +0.10% |
| 2026-09-14 | 9.89 | 9.89 | 9.86 | 9.88 | 1,023 | -0.10% |
| 2026-09-11 | 9.89 | 9.89 | 9.89 | 9.89 | 208 | +0.20% |
| 2026-09-10 | 9.87 | 9.88 | 9.87 | 9.87 | 47,198 | -0.20% |
| 2026-09-09 | 9.89 | 9.89 | 9.89 | 9.89 | 272 | +0.00% |
| 2026-09-08 | 9.89 | 9.89 | 9.89 | 9.89 | 529 | +0.10% |
| 2026-09-04 | 9.86 | 9.88 | 9.86 | 9.88 | 2,320 | -0.10% |
| 2026-09-03 | 9.88 | 9.89 | 9.88 | 9.89 | 193,709 | +0.10% |
| 2026-09-01 | 9.88 | 9.88 | 9.88 | 9.88 | 608 | +0.10% |
| 2026-08-31 | 9.87 | 9.88 | 9.87 | 9.87 | 51,208 | +0.00% |
| 2026-08-28 | 9.88 | 9.89 | 9.87 | 9.87 | 37,801 | -0.10% |
| 2026-08-27 | 9.89 | 9.89 | 9.88 | 9.88 | 71,027 | +0.00% |
| 2026-08-26 | 9.88 | 9.88 | 9.88 | 9.88 | 50,013 | +0.00% |
| 2026-08-25 | 9.88 | 9.88 | 9.88 | 9.88 | 1,537 | -0.10% |
| 2026-08-24 | 9.92 | 9.92 | 9.89 | 9.89 | 318 | +0.10% |
| 2026-08-21 | 9.89 | 9.89 | 9.88 | 9.88 | 2,038 | +0.20% |
| 2026-08-20 | 9.85 | 9.86 | 9.85 | 9.86 | 1,358 | +0.00% |
| 2026-08-19 | 9.88 | 9.88 | 9.86 | 9.86 | 723 | +0.00% |
| 2026-08-18 | 9.88 | 9.88 | 9.86 | 9.86 | 633 | -0.30% |