Other US listings · MRCIF · stock
Mercari, Inc./ADR (MRCIF) stock price history
Every Other US listings trading session of Mercari, Inc./ADR from Jun 26, 2020 to Jul 17, 2026: 1,521 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MRCIF adjusted close, 2020 to 2026
- $61.80
- All time high, 2021
- $15.88
- 52 week high, $15.88 low
- 1,521
- Daily sessions since 2020
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MRCIF key facts
- Mercari, Inc./ADR (MRCIF) closed at $15.88 on Jul 17, 2026 on Other US listings.
- MRCIF's all time high close is $61.80, set on Nov 5, 2021; its all time low close is $12.31 on Jun 25, 2024.
- MRCIF's 52 week range is $15.88 to $15.88.
- MRCIF returned 0.0% over the year to Jul 17, 2026 and -64.2% over five years.
- Since Jun 26, 2020 MRCIF returned -51%, -11.2% a year compounded.
- MRCIF's deepest drawdown was -80.1% from Nov 5, 2021 to Jun 25, 2024.
- DataCedar holds 1,521 daily sessions of MRCIF history from Jun 26, 2020, adjusted for splits and dividends, served by the API under a key.
MRCIF price chart, 2020 to 2026
MRCIF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | 0.0% |
| 1 year | 0.0% |
| 3 years | -18.3% |
| 5 years | -64.2% |
| 10 years | n/a |
| Since Jun 26, 2020 | -51.4% |
| Compound annual growth, 6.1 years | -11.2% |
MRCIF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $61.80 on Nov 5, 2021
- All time low close
- $12.31 on Jun 25, 2024
- 52 week high
- $15.88 on Jul 17, 2025
- 52 week low
- $15.88 on Jul 17, 2025
- Deepest drawdown
- -80.1% from Nov 5, 2021 to Jun 25, 2024, not yet recovered
- Best single session
- +36.3% on Feb 7, 2023
- Worst single session
- -27.4% on Jan 21, 2022
- Volatility, 1 year annualised
- 6.8%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2021, +34%
- Worst calendar year
- 2022, -69%
MRCIF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 26, 2020; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.88 | $15.88 | $15.88 | $15.88 | 0.0% | 0 | 135 |
| 2025 | $12.31 | $18.00 | $12.31 | $15.88 | +28.9% | 4.4K | 250 |
| 2024 | $22.53 | $22.53 | $12.31 | $12.31 | -45.3% | 2.5K | 252 |
| 2023 | $17.61 | $26.08 | $17.61 | $22.53 | +27.9% | 10.1K | 250 |
| 2022 | $57.29 | $57.29 | $13.93 | $17.61 | -69.3% | 13.2K | 251 |
| 2021 | $42.60 | $61.80 | $42.60 | $57.29 | +34.5% | 79.3K | 252 |
| 2020 | $32.69 | $44.50 | $32.69 | $42.60 | n/a | 571.4K | 131 |
MRCIF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $15.88 | 0.0% |
| June 2026 | $15.88 | 0.0% |
| May 2026 | $15.88 | 0.0% |
| April 2026 | $15.88 | 0.0% |
| March 2026 | $15.88 | 0.0% |
| February 2026 | $15.88 | 0.0% |
| January 2026 | $15.88 | 0.0% |
| December 2025 | $15.88 | 0.0% |
| November 2025 | $15.88 | 0.0% |
| October 2025 | $15.88 | 0.0% |
| September 2025 | $15.88 | 0.0% |
| August 2025 | $15.88 | 0.0% |
About the MRCIF data
Daily bars. 1,521 sessions from Jun 26, 2020 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MRCIF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MRCIF share price history
