MerryMart Consumer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.39	0.39	0.39	0.39	0.39	-	580,000
Mar 26, 2026	0.39	0.39	0.39	0.39	0.39	-	430,000
Mar 25, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	200,000
Mar 24, 2026	0.39	0.40	0.38	0.40	0.40	6.67%	820,000
Mar 23, 2026	0.39	0.40	0.38	0.38	0.38	-2.60%	1,610,000
Mar 19, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	690,000
Mar 18, 2026	0.40	0.40	0.39	0.40	0.40	-	1,610,000
Mar 17, 2026	0.40	0.42	0.40	0.40	0.40	-2.44%	980,000
Mar 16, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	1,030,000
Mar 13, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	220,000
Mar 12, 2026	0.43	0.43	0.41	0.42	0.42	-	1,810,000
Mar 11, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	2,010,000
Mar 10, 2026	0.43	0.45	0.43	0.43	0.43	2.38%	790,000
Mar 9, 2026	0.46	0.46	0.41	0.42	0.42	-8.70%	6,650,000
Mar 6, 2026	0.40	0.48	0.40	0.46	0.46	12.20%	18,060,000
Mar 5, 2026	0.38	0.41	0.38	0.41	0.41	9.33%	1,640,000
Mar 4, 2026	0.40	0.40	0.38	0.38	0.38	-2.60%	1,220,000
Mar 3, 2026	0.39	0.40	0.39	0.39	0.39	1.32%	770,000
Mar 2, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	950,000
Feb 27, 2026	0.40	0.41	0.39	0.40	0.40	-	1,270,000
Feb 26, 2026	0.40	0.41	0.39	0.40	0.40	-	1,590,000
Feb 25, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	100,000
Feb 24, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	500,000
Feb 23, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	390,000
Feb 20, 2026	0.40	0.41	0.39	0.39	0.39	-2.53%	1,150,000
Feb 19, 2026	0.40	0.41	0.38	0.40	0.40	-2.47%	2,730,000
Feb 18, 2026	0.41	0.41	0.40	0.41	0.41	-	410,000
Feb 16, 2026	0.40	0.41	0.40	0.41	0.41	-	100,000
Feb 13, 2026	0.40	0.42	0.40	0.41	0.41	-1.22%	160,000
Feb 12, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	220,000
Feb 11, 2026	0.41	0.42	0.40	0.40	0.40	-	380,000
Feb 10, 2026	0.41	0.41	0.40	0.40	0.40	-	430,000
Feb 9, 2026	0.41	0.43	0.40	0.40	0.40	-1.23%	2,710,000
Feb 6, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 5, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	520,000
Feb 4, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	1,000,000
Feb 3, 2026	0.42	0.44	0.42	0.42	0.42	-1.18%	230,000
Feb 2, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	600,000
Jan 30, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	380,000
Jan 29, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	80,000
Jan 28, 2026	0.42	0.42	0.42	0.42	0.42	-	420,000
Jan 27, 2026	0.45	0.45	0.42	0.42	0.42	-1.18%	180,000
Jan 26, 2026	0.43	0.45	0.43	0.43	0.43	-	200,000
Jan 23, 2026	0.43	0.43	0.43	0.43	0.43	-3.41%	380,000
Jan 22, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	410,000
Jan 21, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	930,000
Jan 20, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	210,000
Jan 19, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	140,000
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