Mercari, Inc. (MCARY)
OTCMKTS · Delayed Price · Currency is USD
8.02
+0.08 (0.94%)
Jul 18, 2025, 4:00 PM EDT
Mercari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 7 |
| Jun 25, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 15 |
| Jun 24, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jun 23, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jun 20, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 3 |
| Jun 18, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jun 17, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jun 16, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 4 |
| Jun 13, 2025 | 8.91 | 9.08 | 8.91 | 9.01 | 9.01 | 4.28% | 59,993 |
| Jun 12, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Jun 11, 2025 | 8.59 | 8.64 | 8.59 | 8.64 | 8.64 | 0.58% | 250 |
| Jun 10, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Jun 9, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Jun 6, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| 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 |