Mercari, Inc. (MCARY)
OTCMKTS · Delayed Price · Currency is USD
9.82
+0.35 (3.70%)
At close: Jan 23, 2026
Mercari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |