ASX · MCY · stock
Mercury NZ Limited (MCY) stock price history
Every ASX trading session of Mercury NZ Limited from May 10, 2013 to Sep 28, 2026: 3,391 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MCY adjusted close, 2013 to 2026
- A$6.03
- All time high, 2025
- A$5.78
- 52 week high, A$4.92 low
- 3,391
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
MCY key facts
- Mercury NZ Limited (MCY) closed at A$5.51 on Sep 28, 2026 on ASX.
- MCY's all time high close is A$6.03, set on Sep 11, 2025; its all time low close is A$0.9960 on Jun 24, 2013.
- MCY's 52 week range is A$4.92 to A$5.78.
- MCY returned +0.7% over the year to Sep 28, 2026 and +6.6% over five years.
- Over ten years MCY returned +186%, +11.1% a year compounded.
- MCY's deepest drawdown was -32.0% from Jan 7, 2021 to Oct 16, 2022.
- DataCedar holds 3,391 daily sessions of MCY history from May 10, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MCY price chart, 2013 to 2026
MCY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | +3.7% |
| 6 months | +2.9% |
| Year to date | +1.6% |
| 1 year | +0.7% |
| 3 years | +10.2% |
| 5 years | +6.6% |
| 10 years | +186.1% |
| Since May 10, 2013 | +375.5% |
| Compound annual growth, 13.4 years | +12.4% |
MCY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$6.03 on Sep 11, 2025
- All time low close
- A$0.9960 on Jun 24, 2013
- 52 week high
- A$5.78 on Aug 21, 2026
- 52 week low
- A$4.92 on Feb 23, 2026
- Deepest drawdown
- -32.0% from Jan 7, 2021 to Oct 16, 2022, recovered Feb 21, 2024
- Best single session
- +15.3% on Mar 26, 2019
- Worst single session
- -11.8% on Mar 22, 2020
- Volatility, 1 year annualised
- 34.7%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2013
- 4.8×
- Best calendar year
- 2014, +59%
- Worst calendar year
- 2024, -11%
MCY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on May 10, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$5.42 | A$5.78 | A$4.92 | A$5.51 | +1.6% | 1.2M | 188 |
| 2025 | A$5.06 | A$6.05 | A$4.70 | A$5.42 | +11.2% | 4.1M | 253 |
| 2024 | A$5.46 | A$6.01 | A$4.71 | A$4.88 | -10.6% | 3.7M | 254 |
| 2023 | A$4.42 | A$5.55 | A$4.31 | A$5.46 | +23.3% | 2.4M | 252 |
| 2022 | A$4.79 | A$5.17 | A$3.89 | A$4.42 | -7.2% | 5.4M | 251 |
| 2021 | A$5.08 | A$5.81 | A$4.36 | A$4.77 | -6.1% | 5.1M | 254 |
| 2020 | A$3.77 | A$5.48 | A$2.91 | A$5.08 | +34.9% | 2.1M | 255 |
| 2019 | A$2.56 | A$4.15 | A$2.39 | A$3.77 | +47.3% | 1.7M | 253 |
| 2018 | A$2.25 | A$2.80 | A$2.10 | A$2.56 | +13.7% | 2.6M | 253 |
| 2017 | A$1.94 | A$2.33 | A$1.86 | A$2.25 | +15.9% | 4.7M | 252 |
| 2016 | A$1.79 | A$2.17 | A$1.50 | A$1.94 | +14.3% | 6.8M | 253 |
| 2015 | A$1.75 | A$2.14 | A$1.43 | A$1.70 | -2.8% | 9.1M | 255 |
| 2014 | A$1.12 | A$1.83 | A$1.02 | A$1.75 | +58.7% | 49.6M | 253 |
| 2013 | A$1.18 | A$1.19 | A$0.9907 | A$1.10 | n/a | 154.5M | 165 |
MCY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$5.51 | -0.0% |
| August 2026 | A$5.51 | +2.5% |
| July 2026 | A$5.37 | +1.7% |
| June 2026 | A$5.29 | -7.7% |
| May 2026 | A$5.73 | +6.7% |
| April 2026 | A$5.36 | +5.2% |
| March 2026 | A$5.10 | -1.3% |
| February 2026 | A$5.17 | -1.1% |
| January 2026 | A$5.22 | -3.7% |
| December 2025 | A$5.42 | +3.5% |
| November 2025 | A$5.24 | -4.7% |
| October 2025 | A$5.50 | -0.5% |
About the MCY data
Daily bars. 3,391 sessions from May 10, 2013 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MCY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MCY share price history
