Daily trading records

Real Messenger Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Real Messenger.

The verified trading-day record runs from June 11, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Real Messenger email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Real Messenger's price trend and period performance.

The chart connects verified session closes from June 10, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-19.30%

From the September 11, 2026 close of $0.0399 to $0.0322 on September 22, 2026.

20-session performance

-7.20%

From the August 17, 2026 close of $0.0347 to $0.0322 on September 22, 2026.

60-session performance

-35.60%

From the June 10, 2026 close of $0.05 to $0.0322 on September 22, 2026.

Real Messenger Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0322$0.0322$0.0322$0.03221,285-$0.0037 (-10.31%)
$0.0359$0.0359$0.0359$0.0359188+$0.0049 (+15.81%)
$0.031$0.031$0.031$0.031336+$0.0004 (+1.30%)
$0.0306$0.0306$0.0306$0.0306367-$0.0093 (-23.31%)
$0.0399$0.0399$0.0399$0.0399505$0.00 (0.00%)
$0.04$0.04$0.0399$0.03993,532+$0.0077 (+24.01%)
$0.0305$0.04$0.0305$0.03221,343-$0.0078 (-19.56%)
$0.0399$0.04$0.0399$0.041,080+$0.0131 (+48.70%)
$0.0269$0.0269$0.0269$0.0269753-$0.0034 (-11.22%)
$0.0303$0.0303$0.0303$0.03031,177+$0.0003 (+1.00%)
$0.044$0.044$0.03$0.032,543-$0.0088 (-22.68%)
$0.0375$0.041$0.0288$0.038816,298+$0.0098 (+33.79%)
$0.0395$0.0412$0.0289$0.02931,446-$0.0052 (-15.20%)
$0.0395$0.0395$0.0289$0.034219,275+$0.0013 (+3.95%)
$0.04$0.04$0.0239$0.032921,886+$0.0077 (+30.56%)
$0.0288$0.0288$0.0251$0.02521,510-$0.0142 (-36.04%)
$0.04$0.0439$0.0362$0.039437,934+$0.0102 (+34.93%)
$0.0292$0.0292$0.0292$0.02921,470-$0.0108 (-27.00%)
$0.04$0.04$0.04$0.041,086$0.00 (0.00%)
$0.0347$0.049$0.0311$0.042,919+$0.0053 (+15.27%)
$0.0458$0.0494$0.0347$0.034744,496-$0.0048 (-12.15%)
$0.03$0.0395$0.03$0.0395578$0.00 (0.00%)
$0.0337$0.0395$0.0337$0.03958,425+$0.0096 (+32.11%)
$0.0299$0.0299$0.0299$0.029923,307+$0.0046 (+18.18%)
$0.0253$0.0253$0.0253$0.0253401-$0.0097 (-27.71%)
$0.0231$0.035$0.0231$0.0353,140+$0.0118 (+50.86%)
$0.0291$0.0291$0.0232$0.02327,570-$0.0118 (-33.71%)
$0.0288$0.035$0.0288$0.0352,989+$0.0006 (+1.74%)
$0.0295$0.0344$0.0295$0.03443,841+$0.0044 (+14.67%)
$0.0296$0.03$0.0296$0.0315,057+$0.001 (+3.45%)
$0.0278$0.03$0.0278$0.02925,786+$0.0059 (+25.54%)
$0.03$0.03$0.0229$0.023110,226-$0.0069 (-23.00%)
$0.0261$0.03$0.026$0.031,283+$0.005 (+20.00%)
$0.026$0.026$0.025$0.0251,853+$0.0025 (+11.11%)
$0.0275$0.03$0.0225$0.022529,406-$0.0025 (-10.04%)
$0.028$0.03$0.025$0.02520,294-$0.003 (-10.68%)
$0.028$0.028$0.028$0.0281,906-$0.0019 (-6.35%)
$0.0294$0.0299$0.0272$0.02996,470+$0.0005 (+1.70%)
$0.0251$0.0294$0.025$0.02944,572+$0.002 (+7.30%)
$0.0246$0.0299$0.0246$0.02743,125+$0.0024 (+9.60%)
$0.0271$0.03$0.025$0.02558,409-$0.0062 (-19.87%)
$0.0285$0.0332$0.0285$0.03121,741-$0.0055 (-14.99%)
$0.0271$0.0367$0.0271$0.036710,973+$0.0017 (+4.86%)
$0.03$0.0396$0.0288$0.03548,758-$0.0041 (-10.49%)
$0.0369$0.0396$0.0349$0.03917,352+$0.0086 (+28.20%)
$0.0305$0.0305$0.0305$0.0305368-$0.0094 (-23.56%)
$0.0326$0.0399$0.0286$0.039947,115+$0.0041 (+11.45%)
$0.0326$0.04$0.0326$0.03586,447-$0.0042 (-10.50%)
$0.031$0.0407$0.031$0.042,894-$0.0038 (-8.67%)
$0.0351$0.0446$0.035$0.043820,877+$0.0086 (+24.43%)
$0.0401$0.0456$0.0352$0.035292,957-$0.0049 (-12.22%)
$0.045$0.0484$0.0401$0.04012,966-$0.0019 (-4.52%)
$0.04$0.042$0.04$0.0421,355+$0.002 (+5.00%)
$0.0537$0.085$0.04$0.0487,543-$0.0088 (-18.03%)
$0.0574$0.0575$0.0488$0.04881,778-$0.0012 (-2.40%)
$0.063$0.063$0.0462$0.056,148+$0.005 (+11.11%)
$0.0525$0.0525$0.0425$0.04532,956+$0.0025 (+5.88%)
$0.0455$0.0545$0.0425$0.04255,443-$0.0031 (-6.80%)
$0.0525$0.0525$0.0456$0.04562,889-$0.0068 (-12.98%)
$0.0625$0.0625$0.0455$0.05243,392+$0.0024 (+4.80%)

Verified data

Trading days shown
60
Coverage start
June 11, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Real Messenger company profile.Review Real Messenger valuation and profitability metrics.

Read the frequently asked questions.

What is Real Messenger's latest verified closing price?

Real Messenger closed at $0.0322 on September 22, 2026.

What period does Real Messenger's price history cover?

The page shows 60 verified sessions from June 11, 2026 through September 22, 2026.

What data is included in Real Messenger's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Real Messenger's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Real Messenger's daily prices?

Daily aggregate prices are provided by Polygon.