Mercari, Inc. (MCARY)
OTCMKTS · Delayed Price · Currency is USD
7.98
0.00 (0.00%)
Sep 7, 2025, 8:00 PM EDT
Mercari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 2 |
| Aug 14, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Aug 13, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Aug 12, 2025 | 7.44 | 7.49 | 7.44 | 7.49 | 7.49 | 2.32% | 2,422 |
| Aug 11, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Aug 8, 2025 | 7.25 | 7.36 | 7.25 | 7.32 | 7.32 | 4.42% | 3,417 |
| Aug 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -11.04% | 2,693 |
| Aug 6, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 10 |
| Aug 5, 2025 | 7.94 | 7.94 | 7.88 | 7.88 | 7.88 | -7.29% | 2,076 |
| Aug 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Aug 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 25 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 11 |
| Jul 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 13 |
| Jul 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 169 |
| Jul 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.41% | 316 |
| Jul 22, 2025 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 2.56% | 6,900 |
| Jul 21, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 75 |
| Jul 18, 2025 | 7.47 | 8.02 | 7.47 | 8.02 | 8.02 | 0.94% | 1,234 |
| Jul 17, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Jul 16, 2025 | 8.04 | 8.04 | 7.94 | 7.94 | 7.94 | -2.76% | 6,857 |
| Jul 15, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |
| Jul 14, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -5.50% | 205 |
| Jul 11, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Jul 10, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Jul 9, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Jul 8, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Jul 7, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Jul 3, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -4.74% | 135 |
| Jul 2, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 25 |
| Jul 1, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Jun 30, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 23 |
| Jun 27, 2025 | 9.07 | 9.08 | 9.07 | 9.07 | 9.07 | 0.67% | 555 |