Marssenger Kitchenware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.93	10.99	10.51	10.52	10.52	-3.66%	4,931,100
Mar 19, 2026	11.18	11.31	10.88	10.92	10.92	-2.85%	3,694,172
Mar 18, 2026	11.09	11.25	11.03	11.24	11.24	1.44%	2,927,369
Mar 17, 2026	11.24	11.38	11.08	11.08	11.08	-1.77%	3,671,681
Mar 16, 2026	11.32	11.45	11.18	11.28	11.28	-1.74%	5,115,054
Mar 13, 2026	11.16	11.80	11.08	11.48	11.48	2.68%	9,872,819
Mar 12, 2026	11.18	11.55	11.15	11.18	11.18	-0.27%	3,459,940
Mar 11, 2026	11.21	11.36	11.14	11.21	11.21	-0.09%	2,917,481
Mar 10, 2026	11.15	11.22	11.06	11.22	11.22	1.45%	2,591,963
Mar 9, 2026	10.98	11.08	10.81	11.06	11.06	-0.81%	2,444,900
Mar 6, 2026	10.88	11.16	10.85	11.15	11.15	2.29%	2,641,631
Mar 5, 2026	11.03	11.08	10.86	10.90	10.90	0.83%	2,939,549
Mar 4, 2026	10.74	10.99	10.72	10.81	10.81	-0.37%	3,499,917
Mar 3, 2026	11.23	11.39	10.84	10.85	10.85	-3.30%	5,809,082
Mar 2, 2026	11.40	11.55	11.15	11.22	11.22	-3.61%	5,115,917
Feb 27, 2026	11.56	11.71	11.51	11.64	11.64	0.17%	3,272,953
Feb 26, 2026	11.87	11.89	11.61	11.62	11.62	-2.11%	3,904,189
Feb 25, 2026	11.98	12.03	11.82	11.87	11.87	-0.42%	3,962,100
Feb 24, 2026	11.83	12.00	11.76	11.92	11.92	1.97%	4,207,584
Feb 13, 2026	11.73	11.89	11.69	11.69	11.69	-0.26%	2,679,722
Feb 12, 2026	11.95	11.96	11.71	11.72	11.72	-1.51%	3,598,600
Feb 11, 2026	11.88	12.00	11.85	11.90	11.90	-0.34%	2,802,600
Feb 10, 2026	12.02	12.07	11.85	11.94	11.94	-0.91%	4,422,650
Feb 9, 2026	11.75	12.15	11.70	12.05	12.05	3.26%	6,452,553
Feb 6, 2026	11.60	11.76	11.56	11.67	11.67	-0.17%	3,242,733
Feb 5, 2026	11.65	11.79	11.58	11.69	11.69	-0.09%	2,686,100
Feb 4, 2026	11.53	11.74	11.45	11.70	11.70	1.30%	3,509,542
Feb 3, 2026	11.50	11.62	11.37	11.55	11.55	0.79%	4,946,318
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