Marssenger Kitchenware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,949,984
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%	23,362,149
Jul 30, 2026	9.76	11.80	9.74	11.80	11.80	20.04%	19,695,936
Jul 29, 2026	9.55	10.12	9.49	9.83	9.83	2.72%	7,942,900
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%	8,791,472
Jul 23, 2026	8.91	9.69	8.84	9.55	9.55	8.52%	14,484,660
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%	10,346,290
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