MerryMart Consumer Corp. (PSE:MM)
Philippines · Delayed Price · Currency is PHP 0.5400
0.00 (0.00%)
At close: Aug 29, 2025
MerryMart Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | - | - | 623,000 |
| Aug 28, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | - | 1.89% | 939,000 |
| Aug 27, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | - | - | 844,000 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | - | - | 394,000 |
| Aug 22, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | 1.92% | 599,000 |
| Aug 20, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | - | -1.89% | 630,000 |
| Aug 19, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | - | 1,079,000 |
| Aug 18, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | - | - | 604,000 |
| Aug 15, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | - | - | 120,000 |
| Aug 14, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | - | -1.85% | 699,000 |
| Aug 13, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | - | 1.89% | 352,000 |
| Aug 12, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | - | -1.85% | 764,000 |
| Aug 11, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | - | -3.57% | 825,000 |
| Aug 8, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | - | 1.82% | 734,000 |
| Aug 7, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | - | -1.79% | 637,000 |
| Aug 6, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | - | - | 349,000 |
| Aug 5, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | - | - | 544,000 |
| Aug 4, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | - | - | 101,000 |
| Aug 1, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | - | 1.82% | 142,000 |
| Jul 31, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | - | - | 474,000 |
| Jul 30, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | - | 1.85% | 843,000 |
| Jul 29, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | - | -1.82% | 640,000 |
| Jul 28, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | - | -3.51% | 1,216,000 |
| Jul 25, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | - | - | 672,000 |
| Jul 24, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | - | 3.64% | 685,000 |
| Jul 23, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | - | 3.77% | 968,000 |
| Jul 22, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | - | -3.64% | 745,000 |
| Jul 21, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | - | 1.85% | 460,000 |
| Jul 18, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | - | - | 1,970,000 |
| Jul 17, 2025 | 0.58 | 0.58 | 0.53 | 0.54 | - | -6.90% | 1,788,000 |
| Jul 16, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | - | - | 871,000 |
| Jul 15, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | - | -3.33% | 1,402,000 |
| Jul 14, 2025 | 0.59 | 0.63 | 0.59 | 0.60 | - | 1.69% | 2,332,000 |
| Jul 11, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | - | 1.72% | 1,336,000 |
| Jul 10, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | - | - | 671,000 |
| Jul 9, 2025 | 0.58 | 0.58 | 0.55 | 0.58 | - | -1.69% | 569,000 |
| Jul 8, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | - | 1.72% | 1,598,000 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | - | -3.33% | 2,564,000 |
| Jul 4, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | - | -1.64% | 442,000 |
| Jul 3, 2025 | 0.62 | 0.63 | 0.58 | 0.61 | - | -1.61% | 2,046,000 |
| Jul 2, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | - | -1.59% | 1,461,000 |
| Jul 1, 2025 | 0.66 | 0.67 | 0.62 | 0.63 | - | -4.55% | 2,964,000 |
| Jun 30, 2025 | 0.58 | 0.67 | 0.58 | 0.66 | - | 17.86% | 15,646,000 |
| Jun 27, 2025 | 0.53 | 0.58 | 0.52 | 0.56 | - | 5.66% | 3,809,000 |
| Jun 26, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | - | -3.64% | 450,000 |
| Jun 25, 2025 | 0.54 | 0.56 | 0.52 | 0.55 | - | 1.85% | 809,000 |
| Jun 24, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | - | 5.88% | 726,000 |
| Jun 23, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | - | -5.56% | 1,331,000 |
| Jun 20, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | - | -5.26% | 790,000 |
| Jun 19, 2025 | 0.57 | 0.57 | 0.54 | 0.57 | - | - | 475,000 |