- Stock Price
- Price History
MM Stock Price History - MerryMart Consumer Corp.
Best Day (1Y)
₱0.660
June 30, 2025
Worst Day (1Y)
₱0.390
December 12, 2025
Average Volume (1Y)
987K
Daily Average
Most Traded (1Y)
15.65M
June 30, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | ₱0.400 | ₱0.405 | ₱0.400 | 250K shares | ₱100K | -₱0.00 | -1.23% |
| Dec 18, 2025 | ₱0.405 | ₱0.410 | ₱0.405 | 30K shares | ₱12K | -₱0.00 | -1.22% |
| Dec 17, 2025 | ₱0.410 | ₱0.410 | ₱0.400 | 70K shares | ₱28K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.410 | ₱0.410 | ₱0.390 | 230K shares | ₱92K | +₱0.01 | +1.23% |
| Dec 15, 2025 | ₱0.405 | ₱0.405 | ₱0.400 | 120K shares | ₱48K | +₱0.02 | +3.85% |
| Dec 12, 2025 | ₱0.390 | ₱0.405 | ₱0.390 | 450K shares | ₱178K | -₱0.01 | -3.70% |
| Dec 11, 2025 | ₱0.405 | ₱0.405 | ₱0.400 | 210K shares | ₱85K | +₱0.01 | +1.25% |
| Dec 10, 2025 | ₱0.400 | ₱0.415 | ₱0.400 | 760K shares | ₱304K | -₱0.00 | -1.23% |
| Dec 09, 2025 | ₱0.405 | ₱0.405 | ₱0.400 | 80K shares | ₱32K | +₱0.01 | +1.25% |
| Dec 05, 2025 | ₱0.400 | ₱0.410 | ₱0.400 | 180K shares | ₱72K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.400 | ₱0.410 | ₱0.400 | 100K shares | ₱40K | -₱0.01 | -2.44% |
| Dec 03, 2025 | ₱0.410 | ₱0.410 | ₱0.400 | 390K shares | ₱157K | +₱0.01 | +1.23% |
| Dec 02, 2025 | ₱0.405 | ₱0.420 | ₱0.405 | 190K shares | ₱77K | -₱0.01 | -3.57% |
| Dec 01, 2025 | ₱0.420 | ₱0.425 | ₱0.410 | 130K shares | ₱55K | +₱0.01 | +2.44% |
| Nov 28, 2025 | ₱0.410 | ₱0.415 | ₱0.410 | 190K shares | ₱78K | -₱0.00 | -1.20% |
| Nov 27, 2025 | ₱0.415 | ₱0.415 | ₱0.410 | 40K shares | ₱17K | +₱0.01 | +1.22% |
| Nov 26, 2025 | ₱0.410 | ₱0.410 | ₱0.400 | 70K shares | ₱28K | +₱0.01 | +1.23% |
| Nov 25, 2025 | ₱0.405 | ₱0.405 | ₱0.405 | 990K shares | ₱401K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.405 | ₱0.410 | ₱0.400 | 460K shares | ₱186K | -₱0.00 | -1.22% |
| Nov 21, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 60K shares | ₱25K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 30K shares | ₱12K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.410 | ₱0.420 | ₱0.405 | 600K shares | ₱248K | +₱0.01 | +1.23% |
| Nov 18, 2025 | ₱0.405 | ₱0.405 | ₱0.400 | 130K shares | ₱52K | +₱0.01 | +1.25% |
| Nov 17, 2025 | ₱0.400 | ₱0.410 | ₱0.400 | 1.16M shares | ₱470K | -₱0.01 | -2.44% |
| Nov 14, 2025 | ₱0.410 | ₱0.420 | ₱0.410 | 550K shares | ₱226K | -₱0.01 | -2.38% |
| Nov 13, 2025 | ₱0.420 | ₱0.420 | ₱0.410 | 190K shares | ₱79K | +₱0.01 | +2.44% |
| Nov 12, 2025 | ₱0.410 | ₱0.420 | ₱0.410 | 170K shares | ₱70K | -₱0.00 | -1.20% |
| Nov 11, 2025 | ₱0.415 | ₱0.415 | ₱0.405 | 170K shares | ₱69K | +₱0.01 | +2.47% |
| Nov 10, 2025 | ₱0.405 | ₱0.405 | ₱0.405 | 590K shares | ₱239K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.405 | ₱0.410 | ₱0.405 | 100K shares | ₱41K | -₱0.00 | -1.22% |
| Nov 06, 2025 | ₱0.410 | ₱0.415 | ₱0.410 | 1.34M shares | ₱554K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.410 | ₱0.415 | ₱0.410 | 490K shares | ₱203K | -₱0.00 | -1.20% |
| Nov 04, 2025 | ₱0.415 | ₱0.430 | ₱0.415 | 580K shares | ₱244K | -₱0.00 | -1.19% |
| Nov 03, 2025 | ₱0.420 | ₱0.420 | ₱0.420 | 130K shares | ₱55K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.420 | ₱0.425 | ₱0.420 | 210K shares | ₱88K | -₱0.00 | -1.18% |
| Oct 29, 2025 | ₱0.425 | ₱0.445 | ₱0.425 | 330K shares | ₱145K | -₱0.02 | -4.49% |
| Oct 28, 2025 | ₱0.445 | ₱0.445 | ₱0.420 | 370K shares | ₱160K | +₱0.02 | +4.71% |
| Oct 27, 2025 | ₱0.425 | ₱0.445 | ₱0.415 | 550K shares | ₱233K | -₱0.00 | -1.16% |
| Oct 24, 2025 | ₱0.430 | ₱0.450 | ₱0.430 | 320K shares | ₱138K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.430 | ₱0.445 | ₱0.430 | 390K shares | ₱171K | -₱0.01 | -2.27% |
| Oct 22, 2025 | ₱0.440 | ₱0.450 | ₱0.435 | 780K shares | ₱342K | -₱0.01 | -2.22% |
| Oct 21, 2025 | ₱0.450 | ₱0.450 | ₱0.435 | 3.01M shares | ₱1.33 Million | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.450 | ₱0.460 | ₱0.440 | 810K shares | ₱361K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.450 | ₱0.455 | ₱0.445 | 320K shares | ₱144K | -₱0.00 | -1.10% |
| Oct 16, 2025 | ₱0.455 | ₱0.465 | ₱0.445 | 80K shares | ₱37K | +₱0.01 | +1.11% |
| Oct 15, 2025 | ₱0.450 | ₱0.465 | ₱0.450 | 840K shares | ₱380K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.450 | ₱0.460 | ₱0.450 | 70K shares | ₱32K | -₱0.01 | -2.17% |
| Oct 13, 2025 | ₱0.460 | ₱0.470 | ₱0.450 | 620K shares | ₱287K | +₱0.01 | +2.22% |
| Oct 10, 2025 | ₱0.450 | ₱0.470 | ₱0.450 | 230K shares | ₱104K | -₱0.01 | -3.23% |
| Oct 09, 2025 | ₱0.465 | ₱0.470 | ₱0.450 | 2.65M shares | ₱1.20 Million | +₱0.01 | +1.09% |
| Oct 08, 2025 | ₱0.460 | ₱0.460 | ₱0.455 | 1.04M shares | ₱473K | +₱0.01 | +1.10% |
| Oct 07, 2025 | ₱0.455 | ₱0.460 | ₱0.450 | 460K shares | ₱209K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.455 | ₱0.460 | ₱0.455 | 1.12M shares | ₱511K | -₱0.00 | -1.09% |
| Oct 03, 2025 | ₱0.460 | ₱0.460 | ₱0.455 | 1.28M shares | ₱587K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.460 | ₱0.470 | ₱0.460 | 210K shares | ₱97K | -₱0.01 | -2.13% |
| Oct 01, 2025 | ₱0.470 | ₱0.475 | ₱0.460 | 330K shares | ₱153K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.470 | ₱0.475 | ₱0.470 | 620K shares | ₱292K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.470 | ₱0.475 | ₱0.470 | 190K shares | ₱90K | -₱0.00 | -1.05% |
| Sep 26, 2025 | ₱0.475 | ₱0.480 | ₱0.470 | 1.28M shares | ₱608K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.475 | ₱0.480 | ₱0.475 | 340K shares | ₱162K | -₱0.00 | -1.04% |
| Sep 24, 2025 | ₱0.480 | ₱0.490 | ₱0.475 | 2.08M shares | ₱997K | -₱0.01 | -2.04% |
| Sep 23, 2025 | ₱0.490 | ₱0.500 | ₱0.485 | 2.11M shares | ₱1.03 Million | -₱0.01 | -2.00% |
| Sep 22, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 316K shares | ₱156K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 125K shares | ₱62K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 554K shares | ₱274K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.500 | ₱0.510 | ₱0.480 | 1.65M shares | ₱803K | -₱0.01 | -1.96% |
| Sep 16, 2025 | ₱0.510 | ₱0.520 | ₱0.490 | 326K shares | ₱163K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 637K shares | ₱324K | +₱0.01 | +2.00% |
| Sep 12, 2025 | ₱0.500 | ₱0.510 | ₱0.500 | 179K shares | ₱90K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.500 | ₱0.510 | ₱0.490 | 532K shares | ₱266K | -₱0.01 | -1.96% |
| Sep 10, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 48K shares | ₱24K | +₱0.01 | +2.00% |
| Sep 09, 2025 | ₱0.500 | ₱0.510 | ₱0.500 | 536K shares | ₱269K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 1.83M shares | ₱922K | -₱0.03 | -5.66% |
| Sep 05, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 210K shares | ₱109K | +₱0.01 | +1.92% |
| Sep 04, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 176K shares | ₱91K | +₱0.01 | +1.96% |
| Sep 03, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 452K shares | ₱233K | -₱0.01 | -1.92% |
| Sep 02, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 550K shares | ₱281K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.520 | ₱0.540 | ₱0.510 | 702K shares | ₱366K | -₱0.02 | -3.70% |
| Aug 29, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 623K shares | ₱330K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 939K shares | ₱507K | +₱0.01 | +1.89% |
| Aug 27, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 844K shares | ₱445K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 394K shares | ₱206K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 599K shares | ₱317K | +₱0.01 | +1.92% |
| Aug 20, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 630K shares | ₱330K | -₱0.01 | -1.89% |
| Aug 19, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 1.08M shares | ₱562K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 604K shares | ₱316K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 120K shares | ₱63K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 699K shares | ₱369K | -₱0.01 | -1.85% |
| Aug 13, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 352K shares | ₱188K | +₱0.01 | +1.89% |
| Aug 12, 2025 | ₱0.530 | ₱0.550 | ₱0.530 | 764K shares | ₱411K | -₱0.01 | -1.85% |
| Aug 11, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 825K shares | ₱442K | -₱0.02 | -3.57% |
| Aug 08, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 734K shares | ₱408K | +₱0.01 | +1.82% |
| Aug 07, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 637K shares | ₱351K | -₱0.01 | -1.79% |
| Aug 06, 2025 | ₱0.560 | ₱0.580 | ₱0.540 | 349K shares | ₱193K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.560 | ₱0.570 | ₱0.540 | 544K shares | ₱299K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 101K shares | ₱56K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 142K shares | ₱78K | +₱0.01 | +1.82% |
| Jul 31, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 474K shares | ₱260K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 843K shares | ₱460K | +₱0.01 | +1.85% |
| Jul 29, 2025 | ₱0.540 | ₱0.560 | ₱0.530 | 640K shares | ₱345K | -₱0.01 | -1.82% |
| Jul 28, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 1.22M shares | ₱664K | -₱0.02 | -3.51% |
| Jul 25, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 672K shares | ₱380K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 685K shares | ₱384K | +₱0.02 | +3.64% |
| Jul 23, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 968K shares | ₱527K | +₱0.02 | +3.77% |
| Jul 22, 2025 | ₱0.530 | ₱0.550 | ₱0.530 | 745K shares | ₱398K | -₱0.02 | -3.64% |
| Jul 21, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 460K shares | ₱250K | +₱0.01 | +1.85% |
| Jul 18, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 1.97M shares | ₱1.07 Million | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.540 | ₱0.580 | ₱0.530 | 1.79M shares | ₱976K | -₱0.04 | -6.90% |
| Jul 16, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 871K shares | ₱496K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.580 | ₱0.600 | ₱0.570 | 1.40M shares | ₱813K | -₱0.02 | -3.33% |
| Jul 14, 2025 | ₱0.600 | ₱0.630 | ₱0.590 | 2.33M shares | ₱1.42 Million | +₱0.01 | +1.69% |
| Jul 11, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 1.34M shares | ₱777K | +₱0.01 | +1.72% |
| Jul 10, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 671K shares | ₱381K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 569K shares | ₱324K | -₱0.01 | -1.69% |
| Jul 08, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 1.60M shares | ₱926K | +₱0.01 | +1.72% |
| Jul 07, 2025 | ₱0.580 | ₱0.600 | ₱0.560 | 2.56M shares | ₱1.46 Million | -₱0.02 | -3.33% |
| Jul 04, 2025 | ₱0.600 | ₱0.610 | ₱0.580 | 442K shares | ₱262K | -₱0.01 | -1.64% |
| Jul 03, 2025 | ₱0.610 | ₱0.630 | ₱0.580 | 2.05M shares | ₱1.24 Million | -₱0.01 | -1.61% |
| Jul 02, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 1.46M shares | ₱910K | -₱0.01 | -1.59% |
| Jul 01, 2025 | ₱0.630 | ₱0.670 | ₱0.620 | 2.96M shares | ₱1.87 Million | -₱0.03 | -4.55% |
| Jun 30, 2025 | ₱0.660 | ₱0.670 | ₱0.580 | 15.65M shares | ₱10.03 Million | +₱0.12 | +17.86% |
| Jun 27, 2025 | ₱0.560 | ₱0.580 | ₱0.520 | 3.81M shares | ₱2.09 Million | +₱0.03 | +5.66% |
| Jun 26, 2025 | ₱0.530 | ₱0.550 | ₱0.530 | 450K shares | ₱244K | -₱0.02 | -3.64% |
| Jun 25, 2025 | ₱0.550 | ₱0.560 | ₱0.520 | 809K shares | ₱444K | +₱0.01 | +1.85% |
| Jun 24, 2025 | ₱0.540 | ₱0.540 | ₱0.510 | 726K shares | ₱382K | +₱0.03 | +5.88% |
| Jun 23, 2025 | ₱0.510 | ₱0.550 | ₱0.510 | 1.33M shares | ₱696K | -₱0.03 | -5.56% |
| Jun 20, 2025 | ₱0.540 | ₱0.560 | ₱0.540 | 790K shares | ₱434K | -₱0.03 | -5.26% |
| Jun 19, 2025 | ₱0.570 | ₱0.570 | ₱0.540 | 475K shares | ₱263K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 1.63M shares | ₱917K | -₱0.01 | -1.72% |
| Jun 17, 2025 | ₱0.580 | ₱0.620 | ₱0.570 | 3.90M shares | ₱2.32 Million | -₱0.01 | -1.69% |
| Jun 16, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 2.77M shares | ₱1.63 Million | +₱0.02 | +3.51% |
| Jun 13, 2025 | ₱0.570 | ₱0.580 | ₱0.530 | 3.01M shares | ₱1.69 Million | +₱0.02 | +3.64% |
| Jun 11, 2025 | ₱0.550 | ₱0.560 | ₱0.530 | 1.58M shares | ₱852K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 983K shares | ₱538K | -₱0.01 | -1.79% |
| Jun 09, 2025 | ₱0.560 | ₱0.600 | ₱0.560 | 4.32M shares | ₱2.51 Million | -₱0.04 | -6.67% |
| Jun 05, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 8.90M shares | ₱5.31 Million | +₱0.07 | +11.11% |
| Jun 04, 2025 | ₱0.540 | ₱0.540 | ₱0.490 | 4.51M shares | ₱2.33 Million | +₱0.06 | +10.20% |
| Jun 03, 2025 | ₱0.490 | ₱0.495 | ₱0.480 | 850K shares | ₱411K | +₱0.01 | +2.08% |
| Jun 02, 2025 | ₱0.480 | ₱0.490 | ₱0.480 | 390K shares | ₱188K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.480 | ₱0.490 | ₱0.480 | 180K shares | ₱87K | -₱0.00 | -1.03% |
| May 29, 2025 | ₱0.485 | ₱0.500 | ₱0.480 | 530K shares | ₱259K | +₱0.01 | +1.04% |
| May 28, 2025 | ₱0.480 | ₱0.490 | ₱0.480 | 1.34M shares | ₱645K | -₱0.01 | -2.04% |
| May 27, 2025 | ₱0.490 | ₱0.495 | ₱0.480 | 680K shares | ₱331K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.490 | ₱0.520 | ₱0.490 | 634K shares | ₱315K | -₱0.01 | -2.00% |
| May 23, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 2.17M shares | ₱1.09 Million | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 627K shares | ₱317K | -₱0.02 | -3.85% |
| May 21, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 662K shares | ₱338K | +₱0.01 | +1.96% |
| May 20, 2025 | ₱0.510 | ₱0.530 | ₱0.500 | 1.04M shares | ₱534K | +₱0.01 | +2.00% |
| May 19, 2025 | ₱0.500 | ₱0.520 | ₱0.495 | 596K shares | ₱298K | -₱0.02 | -3.85% |
| May 16, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 156K shares | ₱80K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 1.00M shares | ₱519K | -₱0.01 | -1.89% |
| May 13, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 689K shares | ₱362K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 291K shares | ₱152K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 127K shares | ₱68K | -₱0.01 | -1.85% |
| May 07, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 410K shares | ₱218K | +₱0.01 | +1.89% |
| May 06, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 496K shares | ₱263K | -₱0.01 | -1.85% |
| May 05, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 1.47M shares | ₱782K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.540 | ₱0.560 | ₱0.520 | 735K shares | ₱397K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.540 | ₱0.560 | ₱0.540 | 2.19M shares | ₱1.20 Million | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 572K shares | ₱305K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.540 | ₱0.570 | ₱0.540 | 2.50M shares | ₱1.40 Million | -₱0.03 | -5.26% |
| Apr 25, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 1.04M shares | ₱598K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.570 | ₱0.610 | ₱0.570 | 2.12M shares | ₱1.23 Million | -₱0.04 | -6.56% |
| Apr 23, 2025 | ₱0.610 | ₱0.640 | ₱0.600 | 5.17M shares | ₱3.15 Million | -₱0.03 | -4.69% |
| Apr 22, 2025 | ₱0.640 | ₱0.650 | ₱0.610 | 1.91M shares | ₱1.21 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.640 | ₱0.690 | ₱0.630 | 10.82M shares | ₱7.00 Million | +₱0.04 | +6.67% |
| Apr 16, 2025 | ₱0.600 | ₱0.640 | ₱0.480 | 13.66M shares | ₱7.90 Million | +₱0.15 | +25.00% |
| Apr 15, 2025 | ₱0.480 | ₱0.480 | ₱0.460 | 270K shares | ₱129K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.480 | ₱0.480 | ₱0.460 | 300K shares | ₱143K | +₱0.02 | +4.35% |
| Apr 11, 2025 | ₱0.460 | ₱0.470 | ₱0.460 | 210K shares | ₱97K | -₱0.01 | -2.13% |
| Apr 10, 2025 | ₱0.470 | ₱0.480 | ₱0.460 | 490K shares | ₱230K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.470 | ₱0.480 | ₱0.445 | 1.04M shares | ₱485K | +₱0.03 | +5.62% |
| Apr 07, 2025 | ₱0.445 | ₱0.470 | ₱0.445 | 900K shares | ₱402K | -₱0.02 | -5.32% |
| Apr 04, 2025 | ₱0.470 | ₱0.470 | ₱0.445 | 90K shares | ₱41K | +₱0.02 | +3.30% |
| Apr 03, 2025 | ₱0.455 | ₱0.455 | ₱0.440 | 110K shares | ₱49K | +₱0.01 | +1.11% |
| Apr 02, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 240K shares | ₱108K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.450 | ₱0.470 | ₱0.450 | 390K shares | ₱178K | -₱0.02 | -4.26% |
| Mar 28, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 40K shares | ₱19K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.470 | ₱0.470 | ₱0.450 | 690K shares | ₱316K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.470 | ₱0.475 | ₱0.470 | 180K shares | ₱85K | -₱0.00 | -1.05% |
| Mar 25, 2025 | ₱0.475 | ₱0.475 | ₱0.455 | 320K shares | ₱148K | +₱0.01 | +1.06% |
| Mar 24, 2025 | ₱0.470 | ₱0.475 | ₱0.470 | 600K shares | ₱283K | -₱0.00 | -1.05% |
| Mar 21, 2025 | ₱0.475 | ₱0.495 | ₱0.475 | 510K shares | ₱243K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.475 | ₱0.490 | ₱0.475 | 980K shares | ₱473K | -₱0.01 | -3.06% |
| Mar 19, 2025 | ₱0.490 | ₱0.495 | ₱0.480 | 270K shares | ₱131K | -₱0.00 | -1.01% |
| Mar 18, 2025 | ₱0.495 | ₱0.495 | ₱0.480 | 110K shares | ₱54K | +₱0.02 | +3.13% |
| Mar 17, 2025 | ₱0.480 | ₱0.495 | ₱0.480 | 290K shares | ₱141K | -₱0.01 | -3.03% |
| Mar 14, 2025 | ₱0.495 | ₱0.495 | ₱0.480 | 440K shares | ₱216K | +₱0.02 | +3.13% |
| Mar 13, 2025 | ₱0.480 | ₱0.480 | ₱0.475 | 200K shares | ₱96K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.480 | ₱0.495 | ₱0.480 | 570K shares | ₱277K | -₱0.00 | -1.03% |
| Mar 11, 2025 | ₱0.485 | ₱0.520 | ₱0.485 | 1.06M shares | ₱523K | -₱0.02 | -4.90% |
| Mar 10, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 666K shares | ₱338K | +₱0.01 | +2.00% |
| Mar 07, 2025 | ₱0.500 | ₱0.510 | ₱0.500 | 546K shares | ₱274K | -₱0.01 | -1.96% |
| Mar 06, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 429K shares | ₱217K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.510 | ₱0.530 | ₱0.500 | 896K shares | ₱450K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 653K shares | ₱329K | +₱0.01 | +2.00% |
| Mar 03, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 332K shares | ₱168K | -₱0.02 | -3.85% |
| Feb 28, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 1.01M shares | ₱509K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 239K shares | ₱123K | +₱0.01 | +1.96% |
| Feb 26, 2025 | ₱0.510 | ₱0.530 | ₱0.510 | 393K shares | ₱202K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.510 | ₱0.540 | ₱0.510 | 1.03M shares | ₱530K | -₱0.02 | -3.77% |
| Feb 24, 2025 | ₱0.530 | ₱0.550 | ₱0.520 | 651K shares | ₱344K | -₱0.02 | -3.64% |
| Feb 21, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 43K shares | ₱23K | +₱0.02 | +3.77% |
| Feb 20, 2025 | ₱0.530 | ₱0.550 | ₱0.530 | 249K shares | ₱136K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.530 | ₱0.550 | ₱0.530 | 506K shares | ₱273K | -₱0.01 | -1.85% |
| Feb 18, 2025 | ₱0.540 | ₱0.560 | ₱0.520 | 1.01M shares | ₱544K | -₱0.02 | -3.57% |
| Feb 17, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 95K shares | ₱52K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 162K shares | ₱91K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 308K shares | ₱171K | +₱0.01 | +1.82% |
| Feb 12, 2025 | ₱0.550 | ₱0.570 | ₱0.550 | 755K shares | ₱418K | -₱0.01 | -1.79% |
| Feb 11, 2025 | ₱0.560 | ₱0.580 | ₱0.550 | 124K shares | ₱69K | -₱0.01 | -1.75% |
| Feb 10, 2025 | ₱0.570 | ₱0.570 | ₱0.560 | 270K shares | ₱151K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.570 | ₱0.590 | ₱0.560 | 261K shares | ₱149K | -₱0.01 | -1.72% |
| Feb 06, 2025 | ₱0.580 | ₱0.590 | ₱0.550 | 385K shares | ₱222K | +₱0.03 | +5.45% |
| Feb 05, 2025 | ₱0.550 | ₱0.570 | ₱0.550 | 255K shares | ₱143K | -₱0.01 | -1.79% |
| Feb 04, 2025 | ₱0.560 | ₱0.580 | ₱0.550 | 155K shares | ₱87K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.560 | ₱0.590 | ₱0.550 | 503K shares | ₱283K | -₱0.03 | -5.08% |
| Jan 31, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 450K shares | ₱265K | +₱0.02 | +3.51% |
| Jan 30, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 209K shares | ₱119K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.570 | ₱0.590 | ₱0.560 | 373K shares | ₱213K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.570 | ₱0.600 | ₱0.560 | 198K shares | ₱114K | +₱0.01 | +1.79% |
| Jan 24, 2025 | ₱0.560 | ₱0.570 | ₱0.560 | 317K shares | ₱178K | -₱0.01 | -1.75% |
| Jan 23, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 270K shares | ₱154K | -₱0.01 | -1.72% |
| Jan 22, 2025 | ₱0.580 | ₱0.590 | ₱0.560 | 1.29M shares | ₱722K | +₱0.01 | +1.75% |
| Jan 21, 2025 | ₱0.570 | ₱0.580 | ₱0.570 | 2.20M shares | ₱1.26 Million | -₱0.01 | -1.72% |
| Jan 20, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 991K shares | ₱566K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.580 | ₱0.610 | ₱0.580 | 1.53M shares | ₱891K | -₱0.01 | -1.69% |
| Jan 16, 2025 | ₱0.590 | ₱0.620 | ₱0.590 | 1.29M shares | ₱759K | -₱0.01 | -1.67% |
| Jan 15, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 1.35M shares | ₱807K | -₱0.01 | -1.64% |
| Jan 14, 2025 | ₱0.610 | ₱0.620 | ₱0.590 | 939K shares | ₱567K | -₱0.01 | -1.61% |
| Jan 13, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 1.60M shares | ₱988K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 821K shares | ₱509K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 1.40M shares | ₱867K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.620 | ₱0.660 | ₱0.620 | 1.76M shares | ₱1.10 Million | -₱0.04 | -6.06% |
| Jan 07, 2025 | ₱0.660 | ₱0.670 | ₱0.630 | 2.03M shares | ₱1.33 Million | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.660 | ₱0.670 | ₱0.610 | 1.38M shares | ₱897K | +₱0.04 | +6.45% |
| Jan 03, 2025 | ₱0.620 | ₱0.640 | ₱0.590 | 2.32M shares | ₱1.44 Million | +₱0.03 | +5.08% |
| Jan 02, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 162K shares | ₱97K | -₱0.01 | -1.67% |
| Dec 27, 2024 | ₱0.600 | ₱0.600 | ₱0.580 | 364K shares | ₱216K | +₱0.02 | +3.45% |
| Dec 26, 2024 | ₱0.580 | ₱0.610 | ₱0.580 | 246K shares | ₱145K | -₱0.01 | -1.69% |
| Dec 23, 2024 | ₱0.590 | ₱0.600 | ₱0.570 | 470K shares | ₱277K | +₱0.02 | +3.51% |
| Dec 20, 2024 | ₱0.570 | ₱0.580 | ₱0.570 | 558K shares | ₱323K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the MM stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where MM sits within its recent range.
Price & Volume Charts
Visual representation of MM historical performance for the selected period
Historical Price Chart
The chart displays MM closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in MM price history for the selected period
Dec
2025
December 12, 2025
Lowest Price
₱0.390
Lowest price of ₱0.390 recorded, marking the period's minimum valuation, with a -3.70% decline on that day
Jul
2025
July 17, 2025
Biggest Daily Loss
₱0.540
(-6.90%)
Single-day loss of -6.90% with ₱0.04 price decrease, the largest percentage drop in this period, with 1.79M shares traded during the decline
Jun
2025
June 30, 2025
Highest Price
₱0.660
Peak price of ₱0.660 reached during this period, representing the stock's maximum value, with 15.65M shares traded and +17.86% price movement on that day
Jun
2025
June 30, 2025
Highest Trading Volume
₱0.660
15.65M Shares (₱10.33M total value)
Most actively traded day with 15.65M shares (₱10.33M total value) at ₱0.660 per share, indicating peak investor activity
Apr
2025
April 16, 2025
Biggest Daily Gain
₱0.600
(+25.00%)
Single-day gain of 25.00% with ₱0.15 price increase, the largest percentage rise in this period, with 13.66M shares changing hands
Historical Insights
Statistical analysis of MM price movements for the selected period
Long-Term Trend (MA200)
Bearish
MM is trading 19.69% below the 200-day Moving Average (₱0.500). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
MM showed high volatility with a standard deviation of 3.27% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from December 20, 2024 to December 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, MM recorded 68 positive days, 98 negative days, and 77 unchanged days, resulting in a win rate of 28.0% for the period.
Average Daily Change
-0.09%
The stock demonstrated an average daily change of -0.09%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.27
The trading range spread for MM was ₱0.27, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to MM by sector and industry.
Historical Price Data FAQs
Common questions about MM stock price history page
What is the MM stock price history page?
The MM stock price history page provides comprehensive historical trading data for MerryMart Consumer Corp., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MM's 52-week trading range?
MM has traded between ₱0.39 and ₱0.66 over the past 52 weeks for MerryMart Consumer Corp., representing a price range of 69.2%. Currently trading at ₱0.40, the stock is 2.6% above its 52-week low and 39.4% below its 52-week high.
How has MM performed year-to-date (YTD)?
Year-to-date in 2025, MM has declined 32.2% from ₱0.59 to ₱0.40 for MerryMart Consumer Corp.. The stock reached a YTD high of ₱0.66 and a low of ₱0.39.
What is MM's 50-day moving average (MA50)?
The 50-day moving average for MerryMart Consumer Corp. (MM) is ₱0.42. The stock is currently trading below this level at ₱0.40, which is 4.6% below the 50-day MA.
What is MM's 200-day moving average (MA200)?
The 200-day moving average for MerryMart Consumer Corp. (MM) is ₱0.50. The stock is currently trading below this key long-term indicator at ₱0.40, which is 19.7% below the 200-day MA.