MerryMart Consumer Corp. (PSE:MM)
Philippines · Delayed Price · Currency is PHP 0.4100
0.00 (0.00%)
At close: Nov 20, 2025
MerryMart Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 600,000 |
| Nov 18, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 130,000 |
| Nov 17, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 1,160,000 |
| Nov 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 550,000 |
| Nov 13, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 190,000 |
| Nov 12, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 170,000 |
| Nov 11, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 170,000 |
| Nov 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 590,000 |
| Nov 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 100,000 |
| Nov 6, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 1,340,000 |
| Nov 5, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 490,000 |
| Nov 4, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 580,000 |
| Nov 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 130,000 |
| Oct 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 210,000 |
| Oct 29, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.49% | 330,000 |
| Oct 28, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 4.71% | 370,000 |
| Oct 27, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -1.16% | 550,000 |
| Oct 24, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | - | 320,000 |
| Oct 23, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 390,000 |
| Oct 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 780,000 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 3,010,000 |
| Oct 20, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | - | 810,000 |
| Oct 17, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 320,000 |
| Oct 16, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 1.11% | 80,000 |
| Oct 15, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | - | 840,000 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 70,000 |
| Oct 13, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 620,000 |
| Oct 10, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -3.23% | 230,000 |
| Oct 9, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 2,650,000 |
| Oct 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 1,040,000 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 460,000 |
| Oct 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 1,120,000 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,280,000 |
| Oct 2, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 210,000 |
| Oct 1, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 330,000 |
| Sep 30, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 620,000 |
| Sep 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 190,000 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,280,000 |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 340,000 |
| Sep 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 2,080,000 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 2,106,000 |
| Sep 22, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 316,000 |
| Sep 19, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 125,000 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 554,000 |
| Sep 17, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.96% | 1,650,000 |
| Sep 16, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | - | 326,000 |
| Sep 15, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 637,000 |
| Sep 12, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 179,000 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 532,000 |
| Sep 10, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 48,000 |