MerryMart Consumer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.40	0.41	0.40	0.40	-	-	110,000
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
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