Mercari, Inc. (MCARY)
OTCMKTS · Delayed Price · Currency is USD
7.43
-0.57 (-7.13%)
Oct 23, 2025, 8:00 PM EDT
Mercari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.56% | 105 |
| Oct 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 8 |
| 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 9, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Oct 8, 2025 | 7.40 | 7.40 | 7.26 | 7.26 | 7.26 | -3.52% | 5,002 |
| Oct 7, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 8 |
| Oct 6, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Oct 3, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 15 |
| Oct 2, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 46 |
| Oct 1, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Sep 30, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 40 |
| Sep 29, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Sep 26, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| 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 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 22, 2025 | 7.40 | 7.72 | 7.40 | 7.70 | 7.70 | -0.13% | 732 |
| Sep 19, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 77 |
| Sep 18, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| Sep 17, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 2 |
| Sep 16, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| Sep 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| Sep 12, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| Sep 11, 2025 | 7.80 | 7.80 | 7.71 | 7.71 | 7.71 | -3.38% | 300 |
| Sep 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 6 |
| Sep 9, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 64 |
| Sep 8, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| 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 3, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 8 |
| 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 20, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 10 |
| Aug 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 6 |
| Aug 18, 2025 | 7.48 | 7.55 | 7.48 | 7.55 | 7.55 | 0.83% | 2,775 |