Mercari, Inc. (MCARY)
OTCMKTS · Delayed Price · Currency is USD
7.49
+0.17 (2.32%)
Aug 12, 2025, 11:51 AM EDT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| 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 6, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 10 |
| Aug 5, 2025 | 7.94 | 7.94 | 7.88 | 7.88 | 7.88 | -7.29% | 2,076 |
| Aug 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Aug 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 25 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 11 |
| Jul 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 13 |
| Jul 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 169 |
| Jul 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| 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 21, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 75 |
| Jul 18, 2025 | 7.47 | 8.02 | 7.47 | 8.02 | 8.02 | 0.94% | 1,234 |
| Jul 17, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Jul 16, 2025 | 8.04 | 8.04 | 7.94 | 7.94 | 7.94 | -2.76% | 6,857 |
| Jul 15, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |
| Jul 14, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -5.50% | 205 |
| Jul 11, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Jul 10, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Jul 9, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Jul 8, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Jul 7, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Jul 3, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -4.74% | 135 |
| Jul 2, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 25 |
| Jul 1, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Jun 30, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 23 |
| Jun 27, 2025 | 9.07 | 9.08 | 9.07 | 9.07 | 9.07 | 0.67% | 555 |
| Jun 26, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 7 |
| Jun 25, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 15 |
| Jun 24, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jun 23, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jun 20, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 3 |
| Jun 18, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jun 17, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jun 16, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 4 |
| Jun 13, 2025 | 8.91 | 9.08 | 8.91 | 9.01 | 9.01 | 4.28% | 59,993 |
| Jun 12, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Jun 11, 2025 | 8.59 | 8.64 | 8.59 | 8.64 | 8.64 | 0.58% | 250 |
| Jun 10, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Jun 9, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Jun 6, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Jun 5, 2025 | 8.50 | 8.59 | 8.50 | 8.59 | 8.59 | 3.12% | 400 |
| Jun 4, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 13 |
| Jun 3, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 3 |
| Jun 2, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 122 |
| May 30, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 1 |