MERCATOR SOFTWARE INC (MCTR) Exchange: NASDAQ
Data as of Oct. 8, 2025
$1.79 ($-0.07) -3.76%
MERCATOR SOFTWARE INC - Daily Information
Click for more stock information on MERCATOR SOFTWARE INC.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $1.91 |
| Previous Close | $1.79 |
| High | $1.94 |
| Low | $1.75 |
| Adjusted Open | $1.91 |
| Previous Adjusted Close | $1.79 |
| Adjusted High | $1.94 |
| Adjusted Low | $1.75 |
Invest in MERCATOR SOFTWARE INC (MCTR)
Historical Stock Data for MERCATOR SOFTWARE INC (MCTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $1.91 | $1.94 | $1.75 | $1.79 | $1.79 | 74,614 |
| 2025-10-02 | $1.89 | $2.00 | $1.86 | $1.86 | $1.86 | 48,052 |
| 2025-10-01 | $2.05 | $2.13 | $1.83 | $1.90 | $1.90 | 142,329 |
| 2025-09-30 | $2.10 | $2.30 | $2.00 | $2.10 | $2.10 | 367,577 |
| 2025-09-29 | $1.67 | $2.14 | $1.67 | $1.99 | $1.99 | 291,663 |
| 2025-09-26 | $1.75 | $1.80 | $1.62 | $1.71 | $1.71 | 84,405 |
| 2025-09-25 | $1.77 | $1.85 | $1.71 | $1.75 | $1.75 | 72,544 |
| 2025-09-24 | $1.85 | $1.87 | $1.74 | $1.82 | $1.82 | 65,209 |
| 2025-09-23 | $1.81 | $2.07 | $1.80 | $1.81 | $1.81 | 187,794 |
| 2025-09-22 | $1.79 | $1.89 | $1.79 | $1.81 | $1.81 | 42,158 |
| 2025-09-19 | $1.85 | $1.90 | $1.78 | $1.83 | $1.83 | 74,892 |
| 2025-09-18 | $1.94 | $1.98 | $1.80 | $1.86 | $1.86 | 118,067 |
| 2025-09-17 | $2.00 | $2.10 | $1.84 | $1.91 | $1.91 | 89,825 |
| 2025-09-16 | $2.03 | $2.12 | $1.95 | $1.96 | $1.96 | 99,639 |
| 2025-09-15 | $2.13 | $2.13 | $1.81 | $2.00 | $2.00 | 181,566 |
| 2025-09-12 | $2.28 | $2.28 | $2.00 | $2.12 | $2.12 | 189,460 |
| 2025-09-11 | $2.20 | $2.41 | $2.17 | $2.34 | $2.34 | 292,063 |
| 2025-09-10 | $2.27 | $2.55 | $2.18 | $2.20 | $2.20 | 542,576 |
| 2025-09-09 | $2.10 | $2.48 | $1.83 | $2.34 | $2.34 | 1,199,682 |
| 2025-09-08 | $1.68 | $2.24 | $1.60 | $2.00 | $2.00 | 841,688 |
| 2025-09-05 | $1.61 | $1.74 | $1.58 | $1.70 | $1.70 | 157,441 |
| 2025-09-04 | $1.76 | $1.78 | $1.52 | $1.58 | $1.58 | 157,741 |
| 2025-09-03 | $1.53 | $1.89 | $1.51 | $1.76 | $1.76 | 598,756 |
| 2025-09-02 | $1.45 | $1.50 | $1.40 | $1.50 | $1.50 | 51,053 |
| 2025-08-29 | $1.54 | $1.54 | $1.40 | $1.45 | $1.45 | 87,177 |
| 2025-08-28 | $1.57 | $1.67 | $1.51 | $1.53 | $1.53 | 67,463 |
| 2025-08-27 | $1.64 | $1.67 | $1.51 | $1.57 | $1.57 | 158,693 |
| 2025-08-26 | $1.54 | $1.66 | $1.51 | $1.58 | $1.58 | 128,456 |
| 2025-08-25 | $1.51 | $1.73 | $1.43 | $1.55 | $1.55 | 278,972 |
| 2025-08-22 | $1.34 | $1.72 | $1.34 | $1.47 | $1.47 | 306,844 |
| 2025-08-21 | $1.47 | $1.51 | $1.33 | $1.41 | $1.41 | 224,363 |
| 2025-08-20 | $1.60 | $1.60 | $1.40 | $1.45 | $1.45 | 187,088 |
| 2025-08-19 | $1.60 | $1.67 | $1.40 | $1.53 | $1.53 | 306,426 |
| 2025-08-18 | $1.58 | $1.73 | $1.50 | $1.57 | $1.57 | 90,790 |
| 2025-08-15 | $1.60 | $1.71 | $1.60 | $1.62 | $1.62 | 46,146 |
| 2025-08-14 | $1.67 | $1.74 | $1.55 | $1.65 | $1.65 | 78,255 |
| 2025-08-13 | $1.74 | $1.77 | $1.61 | $1.71 | $1.71 | 43,707 |
| 2025-08-12 | $1.84 | $1.86 | $1.53 | $1.71 | $1.71 | 172,412 |
| 2025-08-11 | $1.87 | $2.00 | $1.72 | $1.79 | $1.79 | 101,117 |
| 2025-08-08 | $1.98 | $2.02 | $1.78 | $1.90 | $1.90 | 52,449 |
| 2025-08-07 | $2.02 | $2.07 | $1.81 | $1.98 | $1.98 | 112,056 |
| 2025-08-06 | $1.96 | $2.13 | $1.96 | $2.01 | $2.01 | 54,397 |
| 2025-08-05 | $1.96 | $2.17 | $1.96 | $2.02 | $2.02 | 37,520 |
| 2025-08-04 | $1.86 | $2.08 | $1.86 | $1.93 | $1.93 | 89,613 |
| 2025-08-01 | $2.32 | $2.32 | $1.86 | $1.86 | $1.86 | 118,218 |
| 2025-07-31 | $2.29 | $2.30 | $2.00 | $2.06 | $2.06 | 105,846 |
| 2025-07-30 | $2.35 | $2.49 | $2.21 | $2.22 | $2.22 | 69,977 |
| 2025-07-29 | $2.52 | $2.56 | $2.35 | $2.36 | $2.36 | 124,006 |
| 2025-07-28 | $2.66 | $2.71 | $2.53 | $2.55 | $2.55 | 62,096 |
| 2025-07-25 | $2.63 | $2.80 | $2.63 | $2.68 | $2.68 | 24,348 |
| 2025-07-24 | $2.74 | $2.84 | $2.70 | $2.70 | $2.70 | 31,393 |
| 2025-07-23 | $2.69 | $2.88 | $2.69 | $2.78 | $2.78 | 65,486 |
| 2025-07-22 | $2.67 | $2.82 | $2.66 | $2.71 | $2.71 | 26,784 |
| 2025-07-21 | $2.71 | $2.90 | $2.61 | $2.72 | $2.72 | 115,834 |
| 2025-07-18 | $2.85 | $2.85 | $2.68 | $2.71 | $2.71 | 127,798 |
| 2025-07-17 | $2.60 | $2.94 | $2.60 | $2.85 | $2.85 | 177,618 |
| 2025-07-16 | $2.61 | $2.78 | $2.46 | $2.78 | $2.78 | 104,505 |
| 2025-07-15 | $2.87 | $2.87 | $2.58 | $2.67 | $2.67 | 122,824 |
| 2025-07-14 | $2.82 | $2.90 | $2.62 | $2.80 | $2.80 | 106,463 |
| 2025-07-11 | $2.97 | $3.10 | $2.73 | $2.85 | $2.85 | 183,910 |
| 2025-07-10 | $3.10 | $3.40 | $3.01 | $3.01 | $3.01 | 187,526 |
| 2025-07-09 | $3.17 | $3.50 | $3.04 | $3.28 | $3.28 | 481,660 |
| 2025-07-08 | $2.70 | $3.15 | $2.70 | $3.03 | $3.03 | 159,125 |
| 2025-07-07 | $2.71 | $2.77 | $2.63 | $2.68 | $2.68 | 61,596 |
| 2025-07-03 | $2.54 | $2.80 | $2.54 | $2.66 | $2.66 | 102,748 |
| 2025-07-02 | $2.83 | $2.83 | $2.48 | $2.62 | $2.62 | 439,843 |
| 2025-07-01 | $2.75 | $2.96 | $2.58 | $2.76 | $2.76 | 260,920 |
| 2025-06-30 | $2.99 | $3.14 | $2.75 | $2.82 | $2.82 | 203,594 |
| 2025-06-27 | $3.07 | $3.29 | $3.03 | $3.07 | $3.07 | 174,041 |
| 2025-06-26 | $3.23 | $3.35 | $3.10 | $3.19 | $3.19 | 124,369 |
| 2025-06-25 | $3.55 | $3.55 | $3.25 | $3.25 | $3.25 | 190,699 |
| 2025-06-24 | $3.41 | $3.63 | $3.33 | $3.49 | $3.49 | 198,979 |
| 2025-06-23 | $3.66 | $3.72 | $3.23 | $3.40 | $3.40 | 278,103 |
| 2025-06-20 | $3.70 | $3.90 | $3.60 | $3.63 | $3.63 | 221,990 |
| 2025-06-18 | $4.19 | $4.19 | $3.66 | $3.84 | $3.84 | 319,905 |
| 2025-06-17 | $4.30 | $4.79 | $3.83 | $3.85 | $3.85 | 1,171,776 |
| 2025-06-16 | $3.80 | $4.05 | $3.52 | $3.65 | $3.65 | 451,512 |
| 2025-06-13 | $4.15 | $4.50 | $3.70 | $3.75 | $3.75 | 555,794 |
| 2025-06-12 | $4.31 | $4.55 | $4.00 | $4.11 | $4.11 | 758,764 |
| 2025-06-11 | $4.54 | $4.82 | $4.37 | $4.40 | $4.40 | 819,999 |
| 2025-06-10 | $4.95 | $5.00 | $4.46 | $4.53 | $4.53 | 1,121,124 |
| 2025-06-09 | $6.20 | $6.66 | $5.05 | $5.14 | $5.14 | 2,144,260 |
| 2025-06-06 | $6.40 | $6.75 | $5.36 | $5.76 | $5.76 | 3,364,586 |
| 2025-06-05 | $20.97 | $21.59 | $6.26 | $7.40 | $7.40 | 16,215,818 |
| 2025-06-04 | $38.52 | $54.91 | $14.02 | $15.40 | $15.40 | 16,205,692 |
| 2025-06-03 | $7.12 | $33.69 | $6.94 | $32.90 | $32.90 | 42,360,742 |
| 2025-06-02 | $4.73 | $5.00 | $4.55 | $4.90 | $4.90 | 62,931 |
| 2025-05-30 | $5.20 | $5.20 | $4.52 | $4.72 | $4.72 | 29,188 |
| 2025-05-29 | $5.77 | $5.88 | $5.69 | $5.88 | $5.88 | 11,238 |
| 2025-05-28 | $5.83 | $5.84 | $5.61 | $5.67 | $5.67 | 8,537 |
| 2025-05-27 | $6.18 | $6.19 | $5.71 | $5.72 | $5.72 | 13,058 |
| 2025-05-23 | $6.08 | $6.50 | $5.96 | $5.96 | $5.96 | 12,884 |
| 2025-05-22 | $6.55 | $6.60 | $5.90 | $5.90 | $5.90 | 4,217 |
| 2025-05-21 | $6.80 | $6.80 | $6.57 | $6.62 | $6.62 | 4,232 |
| 2025-05-20 | $7.13 | $7.13 | $6.95 | $6.95 | $6.95 | 3,321 |
| 2025-05-19 | $8.00 | $8.00 | $7.13 | $7.13 | $7.13 | 6,554 |
| 2025-05-16 | $6.65 | $9.17 | $6.65 | $8.25 | $8.25 | 43,177 |
| 2025-05-15 | $7.10 | $7.70 | $6.65 | $7.06 | $7.06 | 16,407 |
| 2025-05-14 | $6.81 | $8.04 | $6.66 | $7.44 | $7.44 | 13,262 |
| 2025-05-13 | $7.15 | $7.15 | $6.51 | $6.51 | $6.51 | 1,588 |
| 2025-05-12 | $6.78 | $7.03 | $6.66 | $6.66 | $6.66 | 2,073 |
| 2025-05-09 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 315 |
| 2025-05-08 | $6.75 | $7.00 | $6.50 | $6.50 | $6.50 | 4,365 |
| 2025-05-07 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 234 |
| 2025-05-06 | $6.52 | $7.15 | $6.52 | $6.67 | $6.67 | 4,781 |
| 2025-05-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 467 |
| 2025-05-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 545 |
| 2025-05-01 | $7.10 | $7.42 | $7.10 | $7.30 | $7.30 | 2,336 |
| 2025-04-30 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 77 |
| 2025-04-29 | $7.49 | $7.60 | $7.34 | $7.47 | $7.47 | 3,053 |
| 2025-04-28 | $6.95 | $7.53 | $6.95 | $7.00 | $7.00 | 2,105 |
| 2025-04-25 | $7.56 | $7.88 | $7.56 | $7.67 | $7.67 | 14,421 |
| 2025-04-24 | $7.71 | $7.71 | $7.11 | $7.60 | $7.60 | 5,866 |
| 2025-04-23 | $7.59 | $7.65 | $7.59 | $7.65 | $7.65 | 2,575 |
| 2025-04-22 | $7.37 | $7.69 | $7.36 | $7.66 | $7.66 | 1,613 |
| 2025-04-21 | $7.15 | $7.69 | $7.15 | $7.69 | $7.69 | 1,307 |
| 2025-04-17 | $7.69 | $7.90 | $7.48 | $7.51 | $7.51 | 6,239 |
| 2025-04-16 | $6.72 | $7.99 | $6.72 | $7.37 | $7.37 | 7,431 |
| 2025-04-15 | $7.23 | $7.23 | $6.50 | $7.10 | $7.10 | 4,943 |
| 2025-04-14 | $7.04 | $7.59 | $7.00 | $7.45 | $7.45 | 44,035 |
| 2025-04-11 | $6.80 | $8.04 | $6.70 | $7.40 | $7.40 | 21,103 |
| 2025-04-10 | $7.50 | $9.50 | $6.45 | $6.45 | $6.45 | 112,839 |
| 2025-04-09 | $5.90 | $7.28 | $5.88 | $6.91 | $6.91 | 13,967 |
| 2025-04-08 | $5.36 | $6.54 | $5.36 | $6.08 | $6.08 | 104,835 |
| 2025-04-07 | $5.75 | $5.75 | $4.80 | $5.34 | $5.34 | 42,196 |
| 2025-04-04 | $5.90 | $6.62 | $5.49 | $5.60 | $5.60 | 22,600 |
| 2025-04-03 | $6.73 | $6.80 | $5.76 | $6.33 | $6.33 | 26,481 |
| 2025-04-02 | $7.65 | $7.71 | $6.16 | $6.79 | $6.79 | 9,253 |
| 2025-04-01 | $7.30 | $8.05 | $7.29 | $7.35 | $7.35 | 11,360 |
| 2025-03-31 | $7.15 | $7.78 | $6.92 | $7.18 | $7.18 | 18,717 |
| 2025-03-28 | $7.18 | $8.03 | $7.06 | $7.38 | $7.38 | 23,558 |
| 2025-03-27 | $7.65 | $7.80 | $7.35 | $7.35 | $7.35 | 12,932 |
| 2025-03-26 | $7.51 | $7.90 | $7.51 | $7.51 | $7.51 | 20,136 |
| 2025-03-25 | $7.70 | $8.08 | $7.51 | $7.53 | $7.53 | 17,042 |
| 2025-03-24 | $7.60 | $8.00 | $7.60 | $7.95 | $7.95 | 13,301 |
| 2025-03-21 | $7.07 | $8.04 | $7.07 | $7.98 | $7.98 | 10,894 |
| 2025-03-20 | $8.01 | $8.01 | $7.13 | $7.40 | $7.40 | 39,925 |
| 2025-03-19 | $7.99 | $8.00 | $7.62 | $7.97 | $7.97 | 12,143 |
| 2025-03-18 | $7.86 | $8.16 | $7.52 | $8.12 | $8.12 | 6,750 |
| 2025-03-17 | $7.77 | $8.01 | $7.00 | $7.50 | $7.50 | 27,329 |
| 2025-03-14 | $7.25 | $8.60 | $7.20 | $7.77 | $7.77 | 188,923 |
| 2025-03-13 | $5.74 | $7.39 | $5.65 | $7.01 | $7.01 | 169,638 |
| 2025-03-12 | $5.35 | $5.93 | $5.35 | $5.75 | $5.75 | 13,456 |
| 2025-03-11 | $5.69 | $5.69 | $5.27 | $5.54 | $5.54 | 99,373 |
| 2025-03-10 | $4.99 | $5.80 | $4.81 | $5.75 | $5.75 | 254,485 |
| 2025-03-07 | $4.75 | $5.05 | $4.48 | $4.80 | $4.80 | 26,131 |
| 2025-03-06 | $5.21 | $5.93 | $4.25 | $4.37 | $4.37 | 241,706 |
| 2025-03-05 | $5.31 | $5.80 | $5.25 | $5.77 | $5.77 | 91,318 |
| 2025-03-04 | $5.10 | $5.44 | $5.06 | $5.32 | $5.32 | 56,522 |
| 2025-03-03 | $5.41 | $6.05 | $4.99 | $4.99 | $4.99 | 77,766 |
| 2025-02-28 | $4.62 | $5.90 | $4.62 | $5.55 | $5.55 | 62,037 |
| 2025-02-27 | $6.49 | $6.49 | $4.60 | $4.90 | $4.90 | 172,402 |
| 2025-02-26 | $5.46 | $7.40 | $5.46 | $6.54 | $6.54 | 153,185 |
| 2025-02-25 | $5.47 | $6.00 | $5.12 | $5.67 | $5.67 | 112,041 |
| 2025-02-24 | $4.96 | $5.96 | $4.91 | $5.74 | $5.74 | 30,761 |
| 2025-02-21 | $5.09 | $5.25 | $4.92 | $5.14 | $5.14 | 11,904 |
| 2025-02-20 | $4.61 | $5.08 | $4.61 | $4.85 | $4.85 | 18,102 |
| 2025-02-19 | $4.50 | $4.80 | $4.45 | $4.80 | $4.80 | 18,868 |
| 2025-02-18 | $4.43 | $4.65 | $4.36 | $4.54 | $4.54 | 20,522 |
| 2025-02-14 | $4.67 | $4.75 | $4.42 | $4.54 | $4.54 | 9,339 |
| 2025-02-13 | $4.52 | $4.80 | $4.44 | $4.62 | $4.62 | 56,323 |
| 2025-02-12 | $4.32 | $4.53 | $4.31 | $4.41 | $4.41 | 14,634 |
| 2025-02-11 | $4.49 | $4.55 | $4.26 | $4.41 | $4.41 | 18,423 |
| 2025-02-10 | $3.80 | $4.40 | $3.76 | $4.24 | $4.24 | 45,156 |
| 2025-02-07 | $4.18 | $4.35 | $3.81 | $4.00 | $4.00 | 76,529 |
| 2025-02-06 | $4.24 | $4.64 | $4.20 | $4.25 | $4.25 | 143,499 |
| 2025-02-05 | $4.60 | $4.69 | $4.32 | $4.40 | $4.40 | 64,601 |
| 2025-02-04 | $4.77 | $5.20 | $4.61 | $4.61 | $4.61 | 98,527 |
| 2025-02-03 | $5.00 | $5.58 | $4.85 | $4.86 | $4.86 | 32,752 |
| 2025-01-31 | $5.40 | $5.60 | $5.01 | $5.20 | $5.20 | 99,791 |
| 2025-01-30 | $5.69 | $6.15 | $4.78 | $5.41 | $5.41 | 436,259 |
| 2025-01-29 | $5.32 | $5.90 | $4.80 | $5.37 | $5.37 | 171,608 |
| 2025-01-28 | $4.84 | $5.12 | $4.21 | $5.00 | $5.00 | 38,307 |
| 2025-01-27 | $4.74 | $5.00 | $4.28 | $4.41 | $4.41 | 136,569 |
| 2025-01-24 | $5.40 | $6.00 | $4.88 | $5.31 | $5.31 | 415,869 |
| 2025-01-23 | $5.09 | $12.00 | $4.43 | $6.79 | $6.79 | 8,871,744 |
| 2025-01-22 | $4.00 | $4.44 | $4.00 | $4.33 | $4.33 | 2,359,859 |