MerryMart Consumer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	2,970,000
May 28, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	3,750,000
May 26, 2026	0.44	0.45	0.44	0.45	0.45	-	3,290,000
May 25, 2026	0.44	0.45	0.44	0.45	0.45	-1.11%	4,650,000
May 22, 2026	0.45	0.46	0.45	0.45	0.45	-	5,920,000
May 21, 2026	0.45	0.46	0.45	0.45	0.45	-	5,530,000
May 20, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	1,120,000
May 19, 2026	0.45	0.46	0.45	0.46	0.46	-	3,640,000
May 18, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	1,710,000
May 15, 2026	0.46	0.46	0.45	0.46	0.46	-	2,410,000
May 14, 2026	0.46	0.47	0.45	0.46	0.46	-	9,290,000
May 13, 2026	0.45	0.47	0.44	0.46	0.46	13.58%	18,530,000
May 12, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	690,000
May 11, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	460,000
May 8, 2026	0.40	0.41	0.40	0.40	0.40	-	2,350,000
May 7, 2026	0.40	0.41	0.40	0.40	0.40	-	430,000
May 6, 2026	0.40	0.40	0.40	0.40	0.40	-	620,000
May 5, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	470,000
May 4, 2026	0.41	0.41	0.40	0.41	0.41	-	360,000
Apr 30, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	520,000
Apr 29, 2026	0.40	0.41	0.40	0.41	0.41	1.23%	740,000
Apr 28, 2026	0.41	0.41	0.40	0.41	0.41	-	300,000
Apr 27, 2026	0.40	0.41	0.40	0.41	0.41	-	280,000
Apr 24, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	350,000
Apr 23, 2026	0.40	0.40	0.40	0.40	0.40	-	850,000
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-	60,000
Apr 21, 2026	0.40	0.41	0.40	0.40	0.40	-	630,000
Apr 20, 2026	0.40	0.40	0.39	0.40	0.40	-	1,490,000
Apr 17, 2026	0.39	0.40	0.38	0.40	0.40	3.90%	1,760,000
Apr 16, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	470,000
Apr 15, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	3,410,000
Apr 14, 2026	0.40	0.40	0.37	0.38	0.38	-2.60%	4,430,000
Apr 13, 2026	0.39	0.39	0.38	0.39	0.39	-2.53%	1,880,000
Apr 10, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	780,000
Apr 8, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	5,360,000
Apr 7, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	2,080,000
Apr 6, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	2,640,000
Apr 1, 2026	0.38	0.40	0.38	0.38	0.38	1.33%	1,470,000
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	590,000
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	2,160,000
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