MerryMart Consumer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.40	0.41	0.40	0.40	0.40	-	180,000
Dec 4, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	100,000
Dec 3, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	390,000
Dec 2, 2025	0.41	0.41	0.41	0.41	0.41	-3.57%	190,000
Dec 1, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	130,000
Nov 28, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	190,000
Nov 27, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	40,000
Nov 26, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	70,000
Nov 25, 2025	0.41	0.41	0.40	0.41	0.41	-	990,000
Nov 24, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	460,000
Nov 21, 2025	0.41	0.41	0.41	0.41	0.41	-	60,000
Nov 20, 2025	0.41	0.41	0.41	0.41	0.41	-	30,000
Nov 19, 2025	0.42	0.42	0.41	0.41	0.41	1.23%	600,000
Nov 18, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	130,000
Nov 17, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	1,160,000
Nov 14, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	550,000
Nov 13, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	190,000
Nov 12, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	170,000
Nov 11, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	170,000
Nov 10, 2025	0.41	0.41	0.41	0.41	0.41	-	590,000
Nov 7, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	100,000
Nov 6, 2025	0.41	0.42	0.41	0.41	0.41	-	1,340,000
Nov 5, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	490,000
Nov 4, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	580,000
Nov 3, 2025	0.42	0.42	0.42	0.42	0.42	-	130,000
Oct 30, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	210,000
Oct 29, 2025	0.45	0.45	0.43	0.43	0.43	-4.49%	330,000
Oct 28, 2025	0.44	0.45	0.42	0.45	0.45	4.71%	370,000
Oct 27, 2025	0.45	0.45	0.42	0.43	0.43	-1.16%	550,000
Oct 24, 2025	0.43	0.45	0.43	0.43	0.43	-	320,000
Oct 23, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	390,000
Oct 22, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	780,000
Oct 21, 2025	0.45	0.45	0.44	0.45	0.45	-	3,010,000
Oct 20, 2025	0.46	0.46	0.44	0.45	0.45	-	810,000
Oct 17, 2025	0.45	0.46	0.45	0.45	0.45	-1.10%	320,000
Oct 16, 2025	0.45	0.47	0.45	0.46	0.46	1.11%	80,000
Oct 15, 2025	0.45	0.47	0.45	0.45	0.45	-	840,000
Oct 14, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	70,000
Oct 13, 2025	0.45	0.47	0.45	0.46	0.46	2.22%	620,000
Oct 10, 2025	0.45	0.47	0.45	0.45	0.45	-3.23%	230,000
Oct 9, 2025	0.45	0.47	0.45	0.47	0.47	1.09%	2,650,000
Oct 8, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	1,040,000
Oct 7, 2025	0.46	0.46	0.45	0.46	0.46	-	460,000
Oct 6, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	1,120,000
Oct 3, 2025	0.46	0.46	0.46	0.46	0.46	-	1,280,000
Oct 2, 2025	0.46	0.47	0.46	0.46	0.46	-2.13%	210,000
Oct 1, 2025	0.47	0.48	0.46	0.47	0.47	-	330,000
Sep 30, 2025	0.48	0.48	0.47	0.47	0.47	-	620,000
Sep 29, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	190,000
Sep 26, 2025	0.48	0.48	0.47	0.48	0.48	-	1,280,000