MerryMart Consumer Corp. (PSE:MM)
Philippines
· Delayed Price · Currency is PHP 0.410
0.00 (0.00%)
Last updated: Apr 28, 2026, 2:25 PM PST
MerryMart Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 300,000 |
| Apr 27, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 280,000 |
| Apr 24, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 350,000 |
| Apr 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 850,000 |
| Apr 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 60,000 |
| Apr 21, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 630,000 |
| Apr 20, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,490,000 |
| Apr 17, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 3.90% | 1,760,000 |
| Apr 16, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 470,000 |
| Apr 15, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 3,410,000 |
| Apr 14, 2026 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -2.60% | 4,430,000 |
| Apr 13, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -2.53% | 1,880,000 |
| Apr 10, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 780,000 |
| Apr 8, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 5,360,000 |
| Apr 7, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 2,080,000 |
| Apr 6, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 2,640,000 |
| Apr 1, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | 1.33% | 1,470,000 |
| Mar 31, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 590,000 |
| Mar 30, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 2,160,000 |
| Mar 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 580,000 |
| Mar 26, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 430,000 |
| Mar 25, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.75% | 200,000 |
| Mar 24, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 6.67% | 820,000 |
| Mar 23, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.60% | 1,610,000 |
| Mar 19, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.75% | 690,000 |
| Mar 18, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,610,000 |
| Mar 17, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 980,000 |
| Mar 16, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 1,030,000 |
| Mar 13, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 220,000 |
| Mar 12, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | - | 1,810,000 |
| Mar 11, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 2,010,000 |
| Mar 10, 2026 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 2.38% | 790,000 |
| Mar 9, 2026 | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -8.70% | 6,650,000 |
| Mar 6, 2026 | 0.40 | 0.48 | 0.40 | 0.46 | 0.46 | 12.20% | 18,060,000 |
| Mar 5, 2026 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 9.33% | 1,640,000 |
| Mar 4, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.60% | 1,220,000 |
| Mar 3, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.32% | 770,000 |
| Mar 2, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 950,000 |
| Feb 27, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 1,270,000 |
| Feb 26, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 1,590,000 |
| Feb 25, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 100,000 |
| Feb 24, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 500,000 |
| Feb 23, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 390,000 |
| Feb 20, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.53% | 1,150,000 |
| Feb 19, 2026 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -2.47% | 2,730,000 |
| Feb 18, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 410,000 |
| Feb 16, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 100,000 |
| Feb 13, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 160,000 |
| Feb 12, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 220,000 |
| Feb 11, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | - | 380,000 |
| Feb 10, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 430,000 |
| Feb 9, 2026 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -1.23% | 2,710,000 |
| Feb 6, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 5, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 520,000 |
| Feb 4, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 1,000,000 |
| Feb 3, 2026 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -1.18% | 230,000 |
| Feb 2, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 600,000 |
| Jan 30, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 380,000 |
| Jan 29, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 80,000 |
| Jan 28, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 420,000 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -1.18% | 180,000 |
| Jan 26, 2026 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | - | 200,000 |
| Jan 23, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.41% | 380,000 |
| Jan 22, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 410,000 |
| Jan 21, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 930,000 |
| Jan 20, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 210,000 |
| Jan 19, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 140,000 |
| Jan 16, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 1,340,000 |
| Jan 15, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 280,000 |
| Jan 14, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 250,000 |
| Jan 13, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 460,000 |
| Jan 12, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 360,000 |
| Jan 9, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 440,000 |
| Jan 8, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 640,000 |
| Jan 7, 2026 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 5.88% | 1,250,000 |
| Jan 6, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.66% | 1,070,000 |
| Jan 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 120,000 |
| Jan 2, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 240,000 |
| Dec 29, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 100,000 |
| Dec 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 130,000 |
| Dec 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 180,000 |
| Dec 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 80,000 |
| Dec 19, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 250,000 |
| Dec 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 30,000 |
| Dec 17, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 70,000 |
| Dec 16, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 1.23% | 230,000 |
| Dec 15, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.85% | 120,000 |
| Dec 12, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 450,000 |
| Dec 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 210,000 |
| Dec 10, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 760,000 |
| Dec 9, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 80,000 |
| 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 |