Marssenger Kitchenware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	10.17	10.78	10.17	10.59	-	1.73%	3,400,600
May 20, 2026	10.45	10.48	10.23	10.41	10.41	-1.61%	4,854,323
May 19, 2026	10.15	10.84	10.15	10.58	10.58	4.03%	7,985,192
May 18, 2026	10.17	10.23	9.96	10.17	10.17	-0.78%	3,846,500
May 15, 2026	10.36	10.42	10.15	10.25	10.25	0.59%	3,839,500
May 14, 2026	10.40	10.45	10.18	10.19	10.19	-1.55%	4,564,300
May 13, 2026	10.40	10.47	10.32	10.35	10.35	-0.67%	3,148,321
May 12, 2026	10.71	10.78	10.41	10.42	10.42	-2.71%	3,947,488
May 11, 2026	10.62	10.77	10.55	10.71	10.71	1.04%	3,669,100
May 8, 2026	10.45	10.63	10.42	10.60	10.60	1.53%	4,230,600
May 7, 2026	10.35	10.66	10.35	10.44	10.44	0.87%	4,538,496
May 6, 2026	10.50	10.58	10.30	10.35	10.35	-1.05%	4,623,000
Apr 30, 2026	10.36	10.56	10.33	10.46	10.46	0.58%	3,245,066
Apr 29, 2026	10.32	10.54	10.31	10.40	10.40	-0.29%	4,520,583
Apr 28, 2026	10.26	10.60	10.23	10.43	10.43	0.68%	6,878,083
Apr 27, 2026	10.11	10.38	10.00	10.36	10.36	2.47%	5,660,300
Apr 24, 2026	10.00	10.31	9.98	10.11	10.11	0.70%	5,761,216
Apr 23, 2026	9.80	10.35	9.78	10.04	10.04	2.03%	6,957,658
Apr 22, 2026	9.99	9.99	9.76	9.84	9.84	-1.40%	4,221,867
Apr 21, 2026	9.85	10.15	9.82	9.98	9.98	1.11%	4,458,180
Apr 20, 2026	9.91	9.99	9.82	9.87	9.87	-0.50%	2,977,097
Apr 17, 2026	10.18	10.18	9.86	9.92	9.92	-2.75%	4,296,800
Apr 16, 2026	10.02	10.23	9.94	10.20	10.20	2.20%	3,985,536
Apr 15, 2026	10.11	10.13	9.96	9.98	9.98	-1.19%	2,874,900
Apr 14, 2026	10.05	10.13	9.90	10.10	10.10	1.10%	3,578,400
Apr 13, 2026	9.88	10.13	9.86	9.99	9.99	0.20%	3,226,500
Apr 10, 2026	9.88	10.09	9.85	9.97	9.97	1.53%	3,810,007
Apr 9, 2026	10.05	10.11	9.82	9.82	9.82	-3.35%	4,250,856
Apr 8, 2026	9.94	10.16	9.90	10.16	10.16	3.57%	3,858,900
Apr 7, 2026	9.84	9.88	9.71	9.81	9.81	0.72%	2,686,000
Apr 3, 2026	10.10	10.16	9.73	9.74	9.74	-3.47%	3,912,000
Apr 2, 2026	10.42	10.47	10.03	10.09	10.09	-3.17%	4,143,589
Apr 1, 2026	10.56	10.57	10.34	10.42	10.42	0.97%	3,281,100
Mar 31, 2026	10.53	10.68	10.32	10.32	10.32	-1.99%	3,924,702
Mar 30, 2026	10.46	10.60	10.34	10.53	10.53	-1.50%	3,832,368
Mar 27, 2026	10.31	10.90	10.17	10.69	10.69	2.99%	5,966,046
Mar 26, 2026	10.66	10.82	10.36	10.38	10.38	-3.26%	4,533,896
Mar 25, 2026	10.75	10.90	10.65	10.73	10.73	-0.65%	4,507,192
Mar 24, 2026	10.81	10.98	10.54	10.80	10.80	0.37%	6,317,839
Mar 23, 2026	10.51	11.20	10.37	10.76	10.76	2.28%	9,237,346
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