Mercury NZ Ltd. (MGHTF) stock
MGHTFOTCFiscal year ends December 31Also trades as MNZLY
$3.87+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Mercury NZ share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$3.87
0.00% on the day
52-week range
$2.03 – $4.37
-11.4% from the high
Change over 52 weeks
-0.3%
From $3.88 on Oct 17, 2025
Average volume
1
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $4.37 | $4.37 | $3.87 | $3.87 | -11.44% | 100 |
| Sep 2026 | $4.37 | $4.37 | $4.37 | $4.37 | 0.00% | 0 |
| Aug 2026 | $4.37 | $4.37 | $4.37 | $4.37 | 0.00% | 0 |
| Jul 2026 | $4.37 | $4.37 | $4.37 | $4.37 | 0.00% | 0 |
| Jun 2026 | $4.37 | $4.37 | $4.37 | $4.37 | 0.00% | 0 |
| May 2026 | $4.03 | $4.37 | $4.03 | $4.37 | +8.44% | 33,936 |
| Apr 2026 | $4.03 | $4.03 | $4.03 | $4.03 | 0.00% | 0 |
| Mar 2026 | $4.03 | $4.03 | $4.03 | $4.03 | 0.00% | 0 |
| Feb 2026 | $4.03 | $4.03 | $4.03 | $4.03 | 0.00% | 0 |
| Jan 2026 | $4.03 | $4.03 | $4.03 | $4.03 | 0.00% | 0 |
| Dec 2025 | $3.94 | $4.03 | $2.03 | $4.03 | +6.61% | 25,641 |
| Nov 2025 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Oct 2025 | $3.88 | $3.88 | $3.78 | $3.78 | -2.58% | 200 |
| Sep 2025 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 0 |
| Aug 2025 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 0 |
| Jul 2025 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 0 |
| Jun 2025 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 0 |
| May 2025 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 0 |
| Apr 2025 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 0 |
| Mar 2025 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 0 |
| Feb 2025 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 0 |
| Jan 2025 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 0 |
| Dec 2024 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 0 |
| Nov 2024 | $3.95 | $3.95 | $3.88 | $3.88 | -1.77% | 34,051 |
| Oct 2024 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| Sep 2024 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| Aug 2024 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| Jul 2024 | $4.10 | $4.10 | $3.95 | $3.95 | -3.66% | 932 |
| Jun 2024 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| May 2024 | $4.14 | $4.14 | $4.09 | $4.10 | -0.97% | 2,289 |
| Apr 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Mar 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Feb 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Jan 2024 | $3.91 | $4.14 | $3.91 | $4.14 | +5.88% | 350 |
| Dec 2023 | $3.80 | $3.91 | $3.80 | $3.91 | +2.89% | 287 |
| Nov 2023 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Oct 2023 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Sep 2023 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Aug 2023 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 7,762 |
| Jul 2023 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Jun 2023 | $3.64 | $3.80 | $3.64 | $3.80 | +4.40% | 1,130 |
| May 2023 | $3.64 | $3.64 | $3.64 | $3.64 | 0.00% | 0 |
| Apr 2023 | $3.64 | $3.64 | $3.64 | $3.64 | 0.00% | 0 |
| Mar 2023 | $3.64 | $3.64 | $3.64 | $3.64 | 0.00% | 0 |
| Feb 2023 | $3.64 | $3.64 | $3.64 | $3.64 | 0.00% | 0 |
| Jan 2023 | $3.64 | $3.64 | $3.64 | $3.64 | 0.00% | 0 |
| Dec 2022 | $3.64 | $3.64 | $3.64 | $3.64 | 0.00% | 0 |
| Nov 2022 | $3.64 | $3.64 | $3.64 | $3.64 | 0.00% | 0 |
| Oct 2022 | $3.64 | $3.64 | $3.64 | $3.64 | 0.00% | 0 |
| Sep 2022 | $3.52 | $3.64 | $3.52 | $3.64 | +3.41% | 350 |
| Aug 2022 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Jul 2022 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Jun 2022 | $3.60 | $3.60 | $3.20 | $3.52 | -2.28% | 15,039 |
| May 2022 | $3.90 | $3.90 | $3.47 | $3.60 | -7.64% | 12,647 |
| Apr 2022 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Mar 2022 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Feb 2022 | $4.26 | $4.26 | $3.90 | $3.90 | -8.34% | 12,031 |
| Jan 2022 | $4.26 | $4.26 | $4.26 | $4.26 | 0.00% | 0 |
| Dec 2021 | $2.53 | $4.26 | $2.53 | $4.26 | +68.18% | 1,130 |
| Nov 2021 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Oct 2021 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Sep 2021 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Aug 2021 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Jul 2021 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Jun 2021 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| May 2021 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Apr 2021 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Mar 2021 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Feb 2021 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Jan 2021 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Dec 2020 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Nov 2020 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Oct 2020 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Sep 2020 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Aug 2020 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Jul 2020 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Jun 2020 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| May 2020 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Apr 2020 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Mar 2020 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Feb 2020 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Jan 2020 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Dec 2019 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Nov 2019 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Oct 2019 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Sep 2019 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Aug 2019 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Jul 2019 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Jun 2019 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| May 2019 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Apr 2019 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Mar 2019 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Feb 2019 | $1.99 | $2.53 | $1.99 | $2.53 | +27.14% | 100 |
| Jan 2019 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Dec 2018 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Nov 2018 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Oct 2018 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Sep 2018 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Aug 2018 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Jul 2018 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Jun 2018 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| May 2018 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Apr 2018 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Mar 2018 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Feb 2018 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Jan 2018 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Dec 2017 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Nov 2017 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Oct 2017 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Sep 2017 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Aug 2017 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Jul 2017 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Jun 2017 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| May 2017 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Apr 2017 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Mar 2017 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Feb 2017 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Jan 2017 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Dec 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Nov 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Oct 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Sep 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Aug 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Jul 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Jun 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| May 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Apr 2016 | $1.86 | $1.99 | $1.86 | $1.99 | +6.99% | 3,400 |
| Mar 2016 | $1.86 | $1.86 | $1.86 | $1.86 | 0.00% | 0 |
| Feb 2016 | $1.86 | $1.86 | $1.86 | $1.86 | 0.00% | 0 |
| Jan 2016 | $1.86 | $1.86 | $1.86 | $1.86 | 0.00% | 0 |
| Dec 2015 | $1.86 | $1.86 | $1.86 | $1.86 | 0.00% | 0 |
| Nov 2015 | $2.11 | $2.11 | $1.86 | $1.86 | -11.85% | 3,328 |
| Oct 2015 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| Sep 2015 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| Aug 2015 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| Jul 2015 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| Jun 2015 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| May 2015 | $2.22 | $2.22 | $2.11 | $2.11 | -4.95% | 400 |
| Apr 2015 | $2.40 | $2.40 | $2.22 | $2.22 | -7.50% | 200 |
| Mar 2015 | $2.48 | $2.48 | $2.40 | $2.40 | -3.23% | 1,930 |
| Feb 2015 | $2.35 | $2.48 | $2.35 | $2.48 | +5.53% | 3,022 |
| Jan 2015 | $2.35 | $2.35 | $2.35 | $2.35 | 0.00% | 0 |
| Dec 2014 | $2.35 | $2.35 | $2.35 | $2.35 | 0.00% | 0 |
| Nov 2014 | $2.04 | $2.35 | $2.04 | $2.35 | +15.20% | 15,729 |
| Oct 2014 | $2.04 | $2.04 | $2.04 | $2.04 | 0.00% | 0 |
| Sep 2014 | $2.04 | $2.04 | $2.04 | $2.04 | 0.00% | 0 |
| Aug 2014 | $1.95 | $2.04 | $1.95 | $2.04 | +4.62% | 3,000 |
| Jul 2014 | $1.95 | $1.95 | $1.95 | $1.95 | 0.00% | 0 |
| Jun 2014 | $1.95 | $1.95 | $1.95 | $1.95 | 0.00% | 0 |
| May 2014 | $1.95 | $1.95 | $1.95 | $1.95 | 0.00% | 0 |
| Apr 2014 | $1.95 | $1.95 | $1.95 | $1.95 | – | 1,250 |
Seasonality
MGHTF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | 1.9% | 1.1% | 0.0% | -0.0% | 0.2% | -0.4% | 0.0% | 2.5% | -1.4% | -0.2% | 8.6% |
| Months up | 1 of 10 | 1 of 10 | 8 of 10 | 0 of 10 | 1 of 10 | 1 of 10 | 0 of 10 | 0 of 10 | 9 of 10 | 0 of 10 | 0 of 9 | 3 of 9 |
| 2026 | 0.0% | 0.0% | 1.4% | 0.0% | 8.4% | 0.0% | 0.0% | 0.0% | 2.3% | -11.4% | ||
| 2025 | 0.0% | 0.0% | 1.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 2.2% | -2.6% | 0.0% | 6.6% |
| 2024 | 5.9% | 0.0% | 1.3% | 0.0% | -1.0% | 0.0% | -3.7% | 0.0% | 2.1% | 0.0% | -1.8% | 0.0% |
| 2023 | 0.0% | 0.0% | 1.4% | 0.0% | 0.0% | 4.4% | 0.0% | 0.0% | 2.0% | 0.0% | 0.0% | 2.9% |
| 2022 | 0.0% | -8.3% | 1.2% | 0.0% | -7.6% | -2.3% | 0.0% | 0.0% | 5.5% | 0.0% | 0.0% | 0.0% |
| 2021 | 0.0% | 0.0% | 1.6% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 2.3% | 0.0% | 0.0% | 68.2% |
| 2020 | 0.0% | 0.0% | 1.5% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 2.2% | 0.0% | 0.0% | 0.0% |
| 2019 | 0.0% | 27.1% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 2.1% | 0.0% | 0.0% | 0.0% |
| 2018 | 0.0% | 0.0% | 1.7% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2017 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 4.9% | 0.0% | 0.0% | 0.0% |