Marssenger Kitchenware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.35	10.65	10.35	10.44	-	-0.29%	1,801,600
Sep 21, 2026	10.48	10.53	10.38	10.47	10.47	0.38%	4,414,800
Sep 18, 2026	10.35	10.50	10.11	10.43	10.43	1.76%	5,187,300
Sep 17, 2026	10.52	10.60	10.22	10.25	10.25	-2.94%	7,039,600
Sep 16, 2026	10.03	10.70	9.90	10.56	10.56	5.92%	10,040,242
Sep 15, 2026	10.02	10.15	9.83	9.97	9.97	-1.29%	4,923,920
Sep 14, 2026	9.80	10.16	9.75	10.10	10.10	3.06%	7,913,920
Sep 11, 2026	10.01	10.01	9.62	9.80	9.80	-2.00%	5,209,721
Sep 10, 2026	10.10	10.19	9.96	10.00	10.00	-1.28%	4,720,286
Sep 9, 2026	10.28	10.34	10.08	10.13	10.13	-2.03%	4,636,700
Sep 8, 2026	10.24	10.48	10.12	10.34	10.34	0.98%	9,413,804
Sep 7, 2026	10.80	10.85	9.99	10.24	10.24	-6.82%	15,820,040
Sep 4, 2026	11.19	11.30	10.90	10.99	10.99	-1.79%	6,421,200
Sep 3, 2026	11.38	11.64	11.00	11.19	11.19	-1.06%	6,431,800
Sep 2, 2026	11.25	11.37	11.12	11.31	11.31	-0.53%	3,985,315
Sep 1, 2026	11.12	11.46	11.00	11.37	11.37	1.88%	7,392,953
Aug 31, 2026	12.09	12.10	11.00	11.16	11.16	-7.15%	13,087,357
Aug 28, 2026	11.79	12.25	11.70	12.02	12.02	2.04%	11,926,509
Aug 27, 2026	10.99	11.80	10.87	11.78	11.78	7.09%	13,030,499
Aug 26, 2026	10.98	11.14	10.83	11.00	11.00	-	4,023,502
Aug 25, 2026	10.71	11.11	10.67	11.00	11.00	1.29%	5,035,600
Aug 24, 2026	11.09	11.19	10.72	10.86	10.86	-2.60%	5,818,979
Aug 21, 2026	11.00	11.30	10.88	11.15	11.15	0.27%	4,951,179
Aug 20, 2026	11.25	11.29	10.95	11.12	11.12	0.45%	7,666,100
Aug 19, 2026	11.94	11.94	11.05	11.07	11.07	-6.97%	11,383,207
Aug 18, 2026	11.67	12.02	11.36	11.90	11.90	1.88%	7,430,678
Aug 17, 2026	11.66	11.72	11.45	11.68	11.68	0.86%	5,686,800
Aug 14, 2026	11.63	11.75	11.36	11.58	11.58	-0.60%	6,279,255
Aug 13, 2026	11.96	12.11	11.65	11.65	11.65	-2.27%	7,357,005
Aug 12, 2026	11.70	12.01	11.60	11.92	11.92	1.88%	8,559,770
Aug 11, 2026	12.03	12.04	11.66	11.70	11.70	-2.90%	6,980,861
Aug 10, 2026	12.14	12.42	11.80	12.05	12.05	-1.39%	8,047,421
Aug 7, 2026	12.08	12.31	11.82	12.22	12.22	0.74%	9,002,700
Aug 6, 2026	11.93	12.28	11.77	12.13	12.13	0.66%	12,493,260
Aug 5, 2026	11.55	12.10	11.48	12.05	12.05	3.61%	14,681,409
Aug 4, 2026	11.26	11.83	11.15	11.63	11.63	3.38%	13,948,984
Aug 3, 2026	11.57	11.64	11.09	11.25	11.25	-2.43%	12,808,812
Jul 31, 2026	11.98	12.10	11.29	11.53	11.53	-2.29%	23,355,449
Jul 30, 2026	9.76	11.80	9.74	11.80	11.80	20.04%	19,693,036
Jul 29, 2026	9.55	10.12	9.49	9.83	9.83	2.72%	7,942,000
Jul 28, 2026	9.42	9.85	9.37	9.57	9.57	-0.10%	6,233,200
Jul 27, 2026	8.86	9.66	8.60	9.58	9.58	8.13%	11,666,900
Jul 24, 2026	9.30	9.38	8.82	8.86	8.86	-7.23%	8,790,872
Jul 23, 2026	8.91	9.69	8.84	9.55	9.55	8.52%	14,484,661
Jul 22, 2026	8.75	8.95	8.62	8.80	8.80	-1.01%	6,956,024
Jul 21, 2026	8.96	9.01	8.40	8.89	8.89	-0.67%	10,346,299
Jul 20, 2026	9.70	9.93	8.77	8.95	8.95	-7.54%	11,266,260
Jul 17, 2026	10.64	10.87	9.63	9.68	9.68	-8.85%	9,254,901
Jul 16, 2026	10.78	10.94	10.41	10.62	10.62	-2.48%	8,915,729
Jul 15, 2026	10.75	11.16	10.55	10.89	10.89	0.55%	7,994,727