Mercari Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	22.05	22.05	22.05	22.05	22.05	38.85%	201
Aug 5, 2025	15.88	15.88	15.88	15.88	15.88	-	3,100
Jul 17, 2025	15.88	15.88	15.88	15.88	15.88	-6.59%	300
May 22, 2025	17.00	17.00	17.00	17.00	17.00	-5.56%	100
May 20, 2025	17.95	18.00	17.95	18.00	18.00	5.20%	200
May 7, 2025	16.80	17.11	16.80	17.11	17.11	3.76%	600
Mar 14, 2025	16.49	16.49	16.49	16.49	16.49	35.16%	100
Dec 17, 2024	12.20	12.20	12.20	12.20	12.20	-23.75%	100
Aug 23, 2024	16.00	16.00	16.00	16.00	16.00	29.92%	150
Jun 25, 2024	12.32	12.32	12.32	12.32	12.32	6.16%	2,200
May 9, 2024	11.60	11.60	11.60	11.60	11.60	-20.82%	100
Feb 14, 2024	14.65	14.65	14.65	14.65	14.65	-11.48%	150
Feb 13, 2024	16.55	16.55	16.55	16.55	16.55	2.16%	100
Feb 12, 2024	16.20	16.20	16.20	16.20	16.20	-28.10%	700
Nov 13, 2023	22.41	22.53	22.41	22.53	22.53	4.23%	200
Aug 21, 2023	21.62	21.62	21.62	21.62	21.62	2.64%	500
Aug 15, 2023	21.73	21.73	21.06	21.06	21.06	-13.33%	3,650
Aug 3, 2023	24.30	24.30	24.30	24.30	24.30	-6.83%	100
Aug 1, 2023	26.08	26.08	26.08	26.08	26.08	3.37%	100
Jul 26, 2023	25.23	25.23	25.23	25.23	25.23	29.78%	200
May 16, 2023	19.44	19.44	19.44	19.44	19.44	2.75%	2,000
Apr 28, 2023	18.20	18.92	18.20	18.92	18.92	-21.17%	1,000
Feb 7, 2023	23.21	24.00	22.26	24.00	24.00	36.29%	2,500
Oct 31, 2022	17.61	17.61	17.61	17.61	17.61	0.57%	100
Aug 19, 2022	17.51	17.51	17.51	17.51	17.51	-	201
Aug 17, 2022	17.51	17.51	17.51	17.51	17.51	16.35%	201
Aug 11, 2022	15.05	15.05	15.05	15.05	15.05	-10.79%	140
Aug 8, 2022	16.87	16.87	16.87	16.87	16.87	-3.43%	100
Aug 5, 2022	17.47	17.47	17.47	17.47	17.47	25.41%	140
Jun 29, 2022	13.93	13.93	13.93	13.93	13.93	-11.61%	1,400
Jun 14, 2022	15.69	15.76	15.69	15.76	15.76	-	2,000
Jun 10, 2022	15.69	15.76	15.69	15.76	15.76	0.22%	2,000
Jun 8, 2022	15.73	15.73	15.73	15.73	15.73	-4.93%	2,339
Jun 2, 2022	16.54	16.54	16.54	16.54	16.54	-0.06%	100
Apr 29, 2022	16.55	16.55	16.55	16.55	16.55	-24.15%	1,001
Apr 18, 2022	21.82	21.82	21.82	21.82	21.82	-10.21%	100
Apr 11, 2022	24.30	24.30	24.30	24.30	24.30	-6.68%	150
Mar 30, 2022	26.04	26.04	26.04	26.04	26.04	-3.98%	100
Mar 23, 2022	27.12	27.12	27.12	27.12	27.12	-1.49%	261
Mar 10, 2022	27.53	27.53	27.53	27.53	27.53	-11.19%	143
Feb 8, 2022	31.00	31.00	31.00	31.00	31.00	-20.63%	103
Jan 26, 2022	39.06	39.06	39.06	39.06	39.06	-2.03%	100
Jan 25, 2022	39.87	39.87	39.87	39.87	39.87	-4.11%	100
Jan 21, 2022	41.58	42.10	41.58	41.58	41.58	-27.42%	4,624
Dec 15, 2021	57.25	57.29	57.25	57.29	57.29	-0.40%	300
Dec 7, 2021	57.45	57.52	57.45	57.52	57.52	-6.87%	200
Nov 18, 2021	61.76	61.76	61.76	61.76	61.76	1.93%	100
Nov 8, 2021	60.59	60.59	60.59	60.59	60.59	-1.96%	107
Nov 5, 2021	61.80	61.80	61.80	61.80	61.80	0.13%	103