Mercator Acquisition Corp. MRCOW
0.22 USD -0.02 (-8.37%)
Regular-session close
0.31 +0.09 +38.70%
After hours · Nov 13, 4:00 PM ET
0.2199 Day range 0.22
0.2199 52-week range 0.33
- YTD
- -31.28%
- 1 year
- -31.28%
MRCOW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33% | 100 |
| Nov 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 2,500 |
| Nov 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 2,700 |
| Nov 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | -0.04 | -14.29% | 400 |
| Oct 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | -0.02 | -6.67% | 100 |
| Oct 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 600 |
| Oct 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 400 |
| Oct 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23% | 2,900 |
| Sep 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 1,000 |
| Sep 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 1,100 |
| Sep 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 | +3.33% | 1,000 |
| Sep 24, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23% | 1,200 |
| Sep 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 1,000 |
| Sep 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 | +3.33% | 1,200 |
| Sep 21, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23% | 51,000 |
| Sep 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 | -3.13% | 1,200 |
| Sep 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | +0.01 | +3.23% | 600 |
| Sep 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 | -3.13% | 1,000 |
| Sep 15, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | +0.01 | +3.23% | 500 |
| Sep 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 | -3.13% | 700 |
| Sep 11, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | -0.01 | -3.03% | 1,200 |
| Sep 10, 2026 | 0.32 | 0.35 | 0.31 | 0.33 | +0.02 | +6.45% | 5,600 |
| Sep 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 800 |
| Sep 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 1,000 |
| Sep 4, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | +0.01 | +3.33% | 7,200 |
| Sep 3, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | -0.02 | -6.25% | 10,200 |
| Sep 2, 2026 | 0.32 | 0.35 | 0.32 | 0.32 | — | — | 8,100 |
52 days, newest first. Daily bars as drawn on the MRCOW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.