Marssenger Kitchenware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.58	11.79	11.45	11.46	11.46	-0.95%	3,784,448
Jan 30, 2026	11.50	11.66	11.35	11.57	11.57	-0.86%	4,504,485
Jan 29, 2026	11.67	11.82	11.45	11.67	11.67	0.26%	4,583,700
Jan 28, 2026	11.87	11.87	11.62	11.64	11.64	-2.10%	4,889,100
Jan 27, 2026	12.00	12.05	11.65	11.89	11.89	-0.92%	5,351,036
Jan 26, 2026	12.42	12.49	11.91	12.00	12.00	-3.54%	9,247,742
Jan 23, 2026	12.25	12.48	12.20	12.44	12.44	1.55%	7,284,126
Jan 22, 2026	12.10	12.35	12.10	12.25	12.25	1.24%	5,280,100
Jan 21, 2026	12.26	12.28	12.06	12.10	12.10	-2.02%	6,195,000
Jan 20, 2026	12.24	12.55	12.14	12.35	12.35	0.98%	8,253,476
Jan 19, 2026	12.23	12.52	12.09	12.23	12.23	-0.97%	6,177,381
Jan 16, 2026	12.30	12.45	12.03	12.35	12.35	0.82%	6,945,216
Jan 15, 2026	12.45	12.47	12.16	12.25	12.25	-2.08%	7,071,272
Jan 14, 2026	12.42	12.85	12.33	12.51	12.51	0.81%	10,862,900
Jan 13, 2026	12.70	12.88	12.36	12.41	12.41	-3.20%	9,908,800
Jan 12, 2026	12.17	13.08	12.04	12.82	12.82	6.48%	19,365,330
Jan 9, 2026	12.28	12.28	11.92	12.04	12.04	-1.47%	8,940,396
Jan 8, 2026	12.11	12.28	12.03	12.22	12.22	0.49%	4,821,496
Jan 7, 2026	12.21	12.48	12.13	12.16	12.16	-1.06%	7,462,228
Jan 6, 2026	12.51	12.69	12.22	12.29	12.29	-1.68%	10,002,795
Jan 5, 2026	12.99	12.99	12.11	12.50	12.50	6.02%	24,581,550
Dec 31, 2025	11.29	12.10	11.29	11.79	11.79	4.61%	11,522,600
Dec 30, 2025	11.30	11.39	11.15	11.27	11.27	-0.27%	2,905,537
Dec 29, 2025	11.25	11.31	11.14	11.30	11.30	0.62%	3,288,903
Dec 26, 2025	11.46	11.46	11.20	11.23	11.23	-1.92%	3,987,000
Dec 25, 2025	11.36	11.45	11.29	11.45	11.45	0.97%	2,472,600
Dec 24, 2025	11.22	11.35	11.13	11.34	11.34	1.25%	2,536,600
Dec 23, 2025	11.38	11.39	11.17	11.20	11.20	-1.84%	2,850,884
Dec 22, 2025	11.57	11.57	11.38	11.41	11.41	-1.04%	3,457,900
Dec 19, 2025	11.35	11.55	11.34	11.53	11.53	1.32%	3,558,400
Dec 18, 2025	11.17	11.53	11.12	11.38	11.38	0.89%	4,299,639
Dec 17, 2025	11.22	11.28	10.91	11.28	11.28	0.53%	4,349,556
Dec 16, 2025	11.24	11.37	11.14	11.22	11.22	-0.71%	3,246,044
Dec 15, 2025	11.26	11.36	11.16	11.30	11.30	-0.09%	2,530,600
Dec 12, 2025	11.35	11.50	11.28	11.31	11.31	-0.26%	3,594,900
Dec 11, 2025	11.72	11.74	11.34	11.34	11.34	-3.41%	4,766,419
Dec 10, 2025	11.70	11.83	11.60	11.74	11.74	-	3,497,100
Dec 9, 2025	11.92	11.97	11.72	11.74	11.74	-1.51%	3,159,554
Dec 8, 2025	11.94	12.10	11.85	11.92	11.92	-0.08%	3,995,173
Dec 5, 2025	11.81	12.03	11.64	11.93	11.93	0.93%	4,221,380
Dec 4, 2025	12.14	12.17	11.74	11.82	11.82	-2.39%	5,517,700
Dec 3, 2025	12.36	12.43	12.06	12.11	12.11	-1.94%	3,902,906
Dec 2, 2025	12.31	12.49	12.20	12.35	12.35	0.32%	4,207,600
Dec 1, 2025	12.47	12.58	12.27	12.31	12.31	-1.52%	4,480,509
Nov 28, 2025	12.33	12.50	12.16	12.50	12.50	1.46%	4,305,425
Nov 27, 2025	12.27	12.44	12.17	12.32	12.32	0.41%	3,406,903
Nov 26, 2025	12.45	12.57	12.22	12.27	12.27	-1.84%	3,427,556
Nov 25, 2025	12.45	12.57	12.33	12.50	12.50	0.97%	3,099,403
Nov 24, 2025	12.31	12.45	12.21	12.38	12.38	1.39%	3,327,600
Nov 21, 2025	12.63	12.80	12.17	12.21	12.21	-4.01%	6,035,136