MerryMart Consumer Corp. (PSE:MM)
Philippines
· Delayed Price · Currency is PHP 0.400
0.00 (0.00%)
At close: Dec 5, 2025
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 |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 340,000 |
| Sep 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 2,080,000 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 2,106,000 |
| Sep 22, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 316,000 |
| Sep 19, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 125,000 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 554,000 |
| Sep 17, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.96% | 1,650,000 |
| Sep 16, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | - | 326,000 |
| Sep 15, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 637,000 |
| Sep 12, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 179,000 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 532,000 |
| Sep 10, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 48,000 |
| Sep 9, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 536,000 |
| Sep 8, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -5.66% | 1,830,000 |
| Sep 5, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 210,000 |
| Sep 4, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 176,000 |
| Sep 3, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 452,000 |
| Sep 2, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 550,000 |
| Sep 1, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -3.70% | 702,000 |
| Aug 29, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | - | 623,000 |
| Aug 28, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 939,000 |
| Aug 27, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 844,000 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 394,000 |
| Aug 22, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 599,000 |
| Aug 20, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 630,000 |
| Aug 19, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,079,000 |
| Aug 18, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 604,000 |
| Aug 15, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 120,000 |
| Aug 14, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 699,000 |
| Aug 13, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 352,000 |
| Aug 12, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 764,000 |
| Aug 11, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -3.57% | 825,000 |
| Aug 8, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 734,000 |
| Aug 7, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 637,000 |
| Aug 6, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | - | 349,000 |
| Aug 5, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | - | 544,000 |
| Aug 4, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 101,000 |
| Aug 1, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 142,000 |
| Jul 31, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 474,000 |
| Jul 30, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 843,000 |
| Jul 29, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -1.82% | 640,000 |
| Jul 28, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 1,216,000 |
| Jul 25, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | - | 672,000 |
| Jul 24, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 3.64% | 685,000 |
| Jul 23, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 968,000 |
| Jul 22, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 745,000 |
| Jul 21, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 460,000 |
| Jul 18, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 1,970,000 |
| Jul 17, 2025 | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -6.90% | 1,788,000 |
| Jul 16, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | - | 871,000 |