Marssenger Kitchenware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	8.96	9.01	8.40	8.89	8.89	-0.67%	10,346,290
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%	8,917,729
Jul 15, 2026	10.75	11.16	10.55	10.89	10.89	0.55%	7,994,727
Jul 14, 2026	10.70	11.20	10.50	10.83	10.83	0.19%	10,222,690
Jul 13, 2026	12.16	12.20	10.74	10.81	10.81	-12.33%	14,984,438
Jul 10, 2026	12.15	12.75	11.99	12.33	12.33	-	10,993,340
Jul 9, 2026	12.15	12.42	11.83	12.33	12.33	1.65%	9,659,201
Jul 8, 2026	12.37	12.67	12.00	12.13	12.13	-3.81%	10,716,800
Jul 7, 2026	12.54	13.15	12.45	12.61	12.61	0.64%	15,790,359
Jul 6, 2026	12.56	13.11	12.45	12.53	12.53	0.64%	17,286,200
Jul 3, 2026	12.19	12.66	11.97	12.45	12.45	2.05%	15,862,379
Jul 2, 2026	12.10	12.70	11.97	12.20	12.20	-0.16%	12,395,148
Jul 1, 2026	12.51	12.92	12.19	12.22	12.22	-2.71%	14,354,000
Jun 30, 2026	11.65	12.94	11.45	12.56	12.56	7.17%	24,264,266
Jun 29, 2026	10.53	12.16	10.26	11.72	11.72	10.88%	25,398,470
Jun 26, 2026	10.77	11.17	10.49	10.57	10.57	-3.73%	10,492,200
Jun 25, 2026	11.45	12.08	10.81	10.98	10.98	-3.94%	18,024,540
Jun 24, 2026	11.38	11.58	11.16	11.43	11.43	0.09%	9,478,718
Jun 23, 2026	11.58	11.77	11.41	11.42	11.42	-1.89%	9,711,344
Jun 22, 2026	11.90	12.15	11.50	11.64	11.64	-3.32%	14,401,190
Jun 18, 2026	11.70	12.49	11.53	12.04	12.04	1.60%	22,464,600
Jun 17, 2026	10.71	11.99	10.65	11.85	11.85	7.83%	25,951,730
Jun 16, 2026	10.84	11.10	10.58	10.99	10.99	1.10%	19,902,020
Jun 15, 2026	11.70	11.80	10.74	10.87	10.87	-8.73%	27,909,090
Jun 12, 2026	11.39	12.06	11.17	11.91	11.91	4.66%	36,779,490
Jun 11, 2026	9.36	11.38	9.25	11.38	11.38	20.04%	24,606,500
Jun 10, 2026	9.10	9.93	8.99	9.48	9.48	2.93%	12,198,970
Jun 9, 2026	8.87	9.65	8.76	9.21	9.21	5.02%	10,221,574
Jun 8, 2026	8.75	8.97	8.61	8.77	8.77	-1.57%	4,696,988
Jun 5, 2026	8.73	9.06	8.60	8.91	8.91	2.18%	4,264,002
Jun 4, 2026	8.78	8.87	8.62	8.72	8.72	-1.25%	3,947,269
Jun 3, 2026	9.13	9.16	8.77	8.83	8.83	-3.39%	4,929,300
Jun 2, 2026	9.42	9.52	9.10	9.14	9.14	-3.08%	4,160,815
Jun 1, 2026	9.08	9.49	9.02	9.43	9.43	3.85%	4,854,812
May 29, 2026	9.15	9.35	9.05	9.08	9.08	-1.09%	5,123,181
May 28, 2026	9.35	9.36	8.93	9.18	9.18	-1.92%	5,757,500
May 27, 2026	9.83	9.83	9.29	9.36	9.36	-4.97%	6,995,760
May 26, 2026	9.93	10.28	9.60	9.85	9.85	-1.99%	6,236,474
May 25, 2026	10.09	10.28	9.90	10.05	10.05	0.20%	5,427,347
May 22, 2026	10.29	10.39	9.96	10.03	10.03	-2.53%	6,546,883
May 21, 2026	10.44	10.78	10.23	10.29	10.29	-1.15%	5,659,722
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