Mercari, Inc. (MCARY)
OTCMKTS
· Delayed Price · Currency is USD
8.59
+0.26 (3.12%)
Jun 5, 2025, 1:44 PM EDT
Mercari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 12 |
| May 28, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| May 27, 2025 | 8.14 | 8.33 | 8.14 | 8.33 | 8.33 | 2.59% | 4,100 |
| May 23, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| May 22, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% | 771 |
| May 21, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| May 20, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 3.83% | 215 |
| May 19, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.06% | 350 |
| May 16, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 12 |
| May 15, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 14.38% | 396 |
| May 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -17.47% | 1,002 |
| May 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 71 |
| May 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.95% | 386 |
| May 9, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 175 |
| May 8, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.78% | 1,009 |
| May 7, 2025 | 8.38 | 8.92 | 8.38 | 8.62 | 8.62 | 11.08% | 9,201 |
| May 6, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.83% | 1,883 |
| May 5, 2025 | 8.00 | 8.38 | 7.91 | 7.91 | 7.91 | -0.82% | 770 |
| May 2, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| May 1, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.24% | 1,162 |
| Apr 30, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Apr 29, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | 12 |
| Apr 28, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | 55 |
| Apr 25, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Apr 24, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | 119 |
| Apr 23, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.88% | 3,000 |
| Apr 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 124 |
| Apr 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.89% | 475 |
| Apr 17, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 102 |
| Apr 16, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
| Apr 15, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 80 |
| Apr 14, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 4.51% | 179 |
| Apr 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | 29 |
| Apr 10, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.88% | 913 |
| Apr 9, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 3 |
| Apr 8, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 115 |
| Apr 7, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.14% | 156 |
| Apr 4, 2025 | 6.96 | 7.36 | 6.96 | 7.36 | 7.36 | -4.04% | 4,549 |
| Apr 3, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | - |
| Apr 2, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.59% | 114 |
| Apr 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| Mar 31, 2025 | 6.90 | 7.55 | 6.90 | 7.55 | 7.55 | -13.79% | 1,867 |
| Mar 28, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Mar 27, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Mar 26, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 7 |