Mercari, Inc. (MCARY)
OTCMKTS · Delayed Price · Currency is USD
11.13
-0.26 (-2.28%)
At close: Mar 11, 2026
Mercari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -2.28% | 112 |
| Mar 10, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 5.47% | 1,852 |
| Mar 3, 2026 | 10.90 | 10.90 | 10.63 | 10.80 | 10.80 | -5.52% | 1,101 |
| Feb 26, 2026 | 11.45 | 11.45 | 11.43 | 11.43 | 11.43 | -0.61% | 5,910 |
| Feb 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.34% | 12,512 |
| Feb 19, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 2.57% | 1,050 |
| Feb 13, 2026 | 11.00 | 11.36 | 11.00 | 11.36 | 11.36 | 7.72% | 1,203 |
| Feb 4, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% | 147 |
| Feb 2, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -3.91% | 181 |
| Jan 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.68% | 2,371 |
| Jan 28, 2026 | 10.82 | 10.82 | 10.61 | 10.61 | 10.61 | -2.75% | 410 |
| Jan 27, 2026 | 10.84 | 10.91 | 10.84 | 10.91 | 10.91 | 3.90% | 3,032 |
| Jan 26, 2026 | 9.96 | 10.50 | 9.96 | 10.50 | 10.50 | 6.92% | 1,530 |
| Jan 23, 2026 | 9.61 | 9.99 | 9.61 | 9.82 | 9.82 | 3.70% | 45,004 |
| Jan 21, 2026 | 9.55 | 9.55 | 9.47 | 9.47 | 9.47 | -7.07% | 1,331 |
| Jan 20, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -2.67% | 114 |
| Jan 16, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 165 |
| Jan 12, 2026 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 4.70% | 700 |
| Dec 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 363 |
| Dec 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 160 |
| Dec 29, 2025 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | 4.71% | 1,421 |
| Dec 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 6.82% | 330 |
| Dec 17, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.49% | 110 |
| Dec 15, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.37% | 1,000 |
| Dec 11, 2025 | 9.35 | 9.49 | 9.35 | 9.49 | 9.49 | 1.93% | 437 |
| 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 |