MerryMart Consumer Corp. (PSE:MM)
Philippines · Delayed Price · Currency is PHP 0.4400
+0.0050 (1.15%)
At close: Jan 20, 2026
MerryMart Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 1,340,000 |
| Jan 15, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 280,000 |
| Jan 14, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 250,000 |
| Jan 13, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 460,000 |
| Jan 12, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 360,000 |
| Jan 9, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 440,000 |
| Jan 8, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 640,000 |
| Jan 7, 2026 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 5.88% | 1,250,000 |
| Jan 6, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.66% | 1,070,000 |
| Jan 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 120,000 |
| Jan 2, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 240,000 |
| Dec 29, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 100,000 |
| Dec 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 130,000 |
| Dec 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 180,000 |
| Dec 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 80,000 |
| Dec 19, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 250,000 |
| Dec 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 30,000 |
| Dec 17, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 70,000 |
| Dec 16, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 1.23% | 230,000 |
| Dec 15, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.85% | 120,000 |
| Dec 12, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 450,000 |
| Dec 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 210,000 |
| Dec 10, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 760,000 |
| Dec 9, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 80,000 |
| Dec 5, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 180,000 |
| Dec 4, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 100,000 |
| Dec 3, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 390,000 |
| Dec 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.57% | 190,000 |
| Dec 1, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 2.44% | 130,000 |
| Nov 28, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 190,000 |
| Nov 27, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 40,000 |
| Nov 26, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 70,000 |
| Nov 25, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 990,000 |
| Nov 24, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 460,000 |
| Nov 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 60,000 |
| Nov 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 30,000 |
| 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 |