Mercari, Inc. (MCARY)
OTCMKTS
· Delayed Price · Currency is USD
8.07
+0.07 (0.88%)
Apr 24, 2025, 11:00 AM EDT
Mercari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Mar 24, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 3.52% | 147 |
| Mar 21, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 4.44% | 120 |
| Mar 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 20 |
| Mar 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 30 |
| Mar 13, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 12 |
| Mar 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 6.58% | 1,100 |
| Mar 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 10 |
| Mar 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 8 |
| Mar 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 14 |
| Mar 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 80 |
| Mar 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1 |
| Mar 4, 2025 | 7.28 | 7.60 | 7.28 | 7.60 | 7.60 | -2.19% | 740 |
| Mar 3, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
| Feb 28, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 154 |
| Feb 27, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
| Feb 26, 2025 | 7.73 | 7.77 | 7.73 | 7.77 | 7.77 | 1.97% | 903 |
| Feb 25, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 63 |
| Feb 24, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Feb 21, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Feb 20, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 61 |
| Feb 19, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 5 |
| Feb 18, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 1 |
| Feb 14, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 128 |
| Feb 13, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 100 |
| Feb 12, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |