Get the Stockscreener App
7.8352
14.38%
0.9852
Mercari Inc ADR Stock (MCARY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $7.84 | $7.84 | $0.00 | 303.0 | +14.38% |
| May 14, 2025 | $6.85 | $6.85 | $0.00 | 1,002.0 | -17.47% |
| May 12, 2025 | $8.30 | $8.30 | $0.00 | 386.0 | -0.95% |
| May 09, 2025 | $8.38 | $8.38 | $0.00 | 300.0 | +0.00% |
| May 08, 2025 | $8.38 | $8.38 | $0.00 | 1,009.0 | -2.78% |
| May 07, 2025 | $8.92 | $8.38 | $0.54 | 9,201.0 | +11.08% |
| May 06, 2025 | $7.76 | $7.76 | $0.00 | 1,883.0 | -1.83% |
| May 05, 2025 | $8.38 | $7.91 | $0.47 | 770.0 | -0.82% |
| May 01, 2025 | $7.97 | $7.97 | $0.00 | 1,162.0 | -1.24% |
| Apr 24, 2025 | $8.07 | $8.07 | $0.00 | 119.0 | +0.00% |
| Apr 23, 2025 | $8.07 | $8.07 | $0.00 | 3,000.0 | +0.88% |
| Apr 22, 2025 | $8.00 | $8.00 | $0.00 | 124.0 | -1.84% |
Mercari Inc ADR Stock (MCARY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mercari Inc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MCARY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mercari Inc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mercari Inc ADR Stock (MCARY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $8.92 | $6.85 | $2.07 | 16,412.0 | -2.91% |
| Apr, 2025 | $8.15 | $6.96 | $1.19 | 9,744.0 | +6.89% |
| Mar, 2025 | $8.76 | $6.90 | $1.86 | 3,974.0 | -2.83% |
| Feb, 2025 | $7.77 | $6.50 | $1.27 | 47,155.0 | +28.22% |
| Jan, 2025 | $6.17 | $4.91 | $1.26 | 21,110.0 | +12.43% |
Mercari Inc ADR Stock (MCARY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.38 | $5.10 | $1.28 | 4,513.0 | -14.44% |
| Nov, 2024 | $6.93 | $5.62 | $1.30 | 39,310.0 | -9.09% |
| Oct, 2024 | $8.62 | $6.39 | $2.23 | 8,819.0 | -24.13% |
| Sep, 2024 | $9.60 | $7.94 | $1.66 | 11,543.0 | +12.90% |
| Aug, 2024 | $8.43 | $6.47 | $1.96 | 15,504.0 | +10.82% |
| Jul, 2024 | $7.82 | $6.65 | $1.17 | 24,886.0 | +21.67% |
| Jun, 2024 | $6.82 | $6.00 | $0.82 | 7,525.0 | +6.01% |
| May, 2024 | $6.22 | $5.52 | $0.6965 | 74,870.0 | -1.05% |
| Apr, 2024 | $6.37 | $5.49 | $0.88 | 22,186.0 | -10.42% |
| Mar, 2024 | $7.01 | $6.26 | $0.75 | 37,330.0 | -5.96% |
| Feb, 2024 | $8.33 | $6.71 | $1.62 | 61,615.0 | -17.90% |
| Jan, 2024 | $9.12 | $8.04 | $1.08 | 23,619.0 | -8.70% |
Mercari Inc ADR Stock (MCARY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.55 | $8.84 | $0.71 | 24,203.0 | -5.10% |
| Nov, 2023 | $11.46 | $9.54 | $1.92 | 48,694.0 | -0.05% |
| Oct, 2023 | $10.94 | $9.55 | $1.38 | 7,043.0 | -11.08% |
| Sep, 2023 | $10.74 | $10.34 | $0.40 | 10,325.0 | -0.57% |
| Aug, 2023 | $13.42 | $10.52 | $2.90 | 14,180.0 | -16.33% |
| Jul, 2023 | $12.96 | $11.63 | $1.32 | 27,093.0 | +10.25% |
| Jun, 2023 | $12.02 | $10.12 | $1.90 | 27,492.0 | +15.83% |
| May, 2023 | $10.46 | $9.37 | $1.09 | 40,050.0 | +7.32% |
| Apr, 2023 | $9.42 | $8.15 | $1.27 | 115,066.0 | +10.18% |
| Mar, 2023 | $9.36 | $8.41 | $0.945 | 69,062.0 | -4.26% |
| Feb, 2023 | $12.12 | $8.56 | $3.56 | 106,742.0 | -15.83% |
| Jan, 2023 | $11.32 | $10.11 | $1.21 | 228,192.0 | +5.36% |
0.78%
2.48%
Cap:
|
Volume (24h):