Mercari, Inc. (MCARY)
OTCMKTS · Delayed Price · Currency is USD
9.31
+0.06 (0.65%)
Dec 9, 2025, 9:30 AM EST
Mercari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.65% | 1,783 |
| Dec 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.66% | 102 |
| Dec 4, 2025 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 7.58% | 688 |
| Dec 1, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.69% | 201 |
| Nov 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.01% | 400 |
| Nov 21, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -3.71% | 100 |
| Nov 19, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -2.89% | 100 |
| Nov 14, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 6.94% | 234 |
| Nov 12, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -5.71% | 100 |
| Nov 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.82% | 385 |
| Nov 7, 2025 | 8.00 | 8.17 | 8.00 | 8.17 | 8.17 | 14.75% | 1,132 |
| Nov 6, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.59% | 208 |
| Oct 29, 2025 | 7.45 | 7.45 | 6.94 | 6.94 | 6.94 | -10.05% | 15,205 |
| Oct 27, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.56% | 105 |
| Oct 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.63% | 627 |
| Oct 17, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.52% | 2,007 |
| Oct 16, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 2,000 |
| Oct 15, 2025 | 7.74 | 7.74 | 7.68 | 7.68 | 7.68 | 10.19% | 444 |
| Oct 14, 2025 | 6.88 | 7.10 | 6.88 | 6.97 | 6.97 | -3.19% | 20,354 |
| Oct 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.90% | 200 |
| Oct 10, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -4.48% | 4,050 |
| Oct 8, 2025 | 7.40 | 7.40 | 7.26 | 7.26 | 7.26 | -3.52% | 5,002 |
| Sep 25, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 100 |
| Sep 24, 2025 | 7.60 | 7.60 | 7.52 | 7.52 | 7.52 | -2.34% | 549 |
| Sep 22, 2025 | 7.40 | 7.72 | 7.40 | 7.70 | 7.70 | -0.13% | 732 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.71 | 7.71 | 7.71 | -3.38% | 300 |
| Sep 5, 2025 | 8.15 | 8.15 | 7.98 | 7.98 | 7.98 | -2.09% | 800 |
| Sep 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.10% | 201 |
| Sep 2, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.42% | 3,000 |
| Aug 29, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.60% | 2,474 |
| Aug 28, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.59% | 100 |
| Aug 27, 2025 | 7.81 | 8.18 | 7.81 | 8.18 | 8.18 | 0.93% | 1,654 |
| Aug 26, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.46% | 200 |
| Aug 25, 2025 | 7.85 | 8.10 | 7.85 | 8.07 | 8.07 | 3.17% | 1,006 |
| Aug 22, 2025 | 7.77 | 7.82 | 7.77 | 7.82 | 7.82 | 3.17% | 1,115 |
| Aug 21, 2025 | 7.59 | 7.60 | 7.58 | 7.58 | 7.58 | 0.37% | 2,000 |
| Aug 18, 2025 | 7.48 | 7.55 | 7.48 | 7.55 | 7.55 | 0.83% | 2,775 |
| Aug 12, 2025 | 7.44 | 7.49 | 7.44 | 7.49 | 7.49 | 2.32% | 2,422 |
| Aug 8, 2025 | 7.25 | 7.36 | 7.25 | 7.32 | 7.32 | 4.42% | 3,417 |
| Aug 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -11.04% | 2,693 |
| Aug 5, 2025 | 7.94 | 7.94 | 7.88 | 7.88 | 7.88 | -7.29% | 2,076 |
| Jul 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.41% | 316 |
| Jul 22, 2025 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 2.56% | 6,900 |
| Jul 18, 2025 | 7.47 | 8.02 | 7.47 | 8.02 | 8.02 | 0.94% | 1,234 |
| Jul 16, 2025 | 8.04 | 8.04 | 7.94 | 7.94 | 7.94 | -2.76% | 6,857 |
| Jul 14, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -5.50% | 205 |
| Jul 3, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -4.74% | 135 |
| Jun 27, 2025 | 9.07 | 9.08 | 9.07 | 9.07 | 9.07 | 0.67% | 555 |
| Jun 13, 2025 | 8.91 | 9.08 | 8.91 | 9.01 | 9.01 | 4.28% | 59,993 |