Mercari, Inc.
MCARY · OTC
Market closed$14.57$0.350000 (+2.46%)After hours $14.57 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | — |
| July 17, 2026 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | — |
| July 15, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | — |
| July 14, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | — |
| July 14, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | — |
| July 13, 2026 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | — |
| July 10, 2026 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | — |
| July 9, 2026 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | — |
| July 9, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 12.00 |
| July 9, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | — |
| July 8, 2026 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | — |
| July 7, 2026 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | — |
| July 6, 2026 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | — |
| July 6, 2026 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | — |
| July 2, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | — |
| July 2, 2026 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | — |
| July 1, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | — |
| June 30, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | — |
| June 30, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | — |
| June 29, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | — |
| June 29, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | — |
| June 29, 2026 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | — |
| June 29, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 850.00 |
| June 26, 2026 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | — |
| June 26, 2026 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 860.00 |
| June 25, 2026 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | — |
| June 24, 2026 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | — |
| June 23, 2026 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | — |
| June 22, 2026 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | — |
| June 22, 2026 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 30.00 |
| June 22, 2026 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | — |
| June 18, 2026 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | — |
| June 18, 2026 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | — |
| June 17, 2026 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | — |
| June 17, 2026 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | — |
| June 16, 2026 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | — |
| June 16, 2026 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | — |
| June 15, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | — |
| June 12, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | — |
| June 12, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | — |
| June 11, 2026 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | — |
| June 11, 2026 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 3.00 |
| June 11, 2026 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | — |
| June 9, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | — |
| June 5, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | — |
| June 4, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | — |
| June 4, 2026 | $11.50 | $11.73 | $11.50 | $11.73 | $11.73 | — |
| June 4, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | — |
| June 4, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | — |
| June 3, 2026 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | — |
| June 2, 2026 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | — |
| June 1, 2026 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | — |
| May 29, 2026 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | — |
| May 29, 2026 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | — |
| May 29, 2026 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | — |
| May 28, 2026 | $12.74 | $12.76 | $12.74 | $12.76 | $12.76 | — |
| May 28, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 700.00 |
| May 28, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 700.00 |
| May 27, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | — |
| May 27, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | — |
| May 26, 2026 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | — |
| May 22, 2026 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | — |
| May 22, 2026 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | — |
| May 22, 2026 | $13.13 | $13.16 | $13.13 | $13.16 | $13.16 | — |
| May 22, 2026 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 89.00 |
| May 22, 2026 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | — |
| May 21, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | — |
| May 20, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | — |
| May 20, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | — |
| May 20, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 2.00 |
| May 20, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1.00 |
| May 19, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| May 18, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| May 14, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| May 13, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| May 12, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| May 11, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| May 8, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| May 6, 2026 | $12.26 | $13.25 | $12.26 | $13.25 | $13.25 | — |
| May 6, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | — |
| May 5, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| May 5, 2026 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | — |
| May 4, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| May 1, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| April 29, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| April 28, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| April 28, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | — |
| April 27, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| April 24, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| April 23, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| April 22, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |
| April 21, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | — |