5 DAY PERFORMANCE
+64.31%
1 MONTH PERFORMANCE
+22.61%
3 MONTH PERFORMANCE
-68.16%
6 MONTH PERFORMANCE
-17.53%
YEAR-TO-DATE PERFORMANCE
-57.78%
1 YEAR PERFORMANCE
-71.64%
Real Messenger Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.41 | $0.41 (-0.02%) | $0.41 | $0.41 | 53.66 K | |
| 08/06/2026 | $0.37 | $0.41 (9.89%) | $0.42 | $0.35 | 343.78 K | $1.03 M |
| 08/05/2026 | $0.37 | $0.37 (0.51%) | $0.39 | $0.36 | 88.00 K | $941.38 K |
| 08/04/2026 | $0.36 | $0.38 (7.32%) | $0.39 | $0.35 | 297.85 K | $959.00 K |
| 08/03/2026 | $0.33 | $0.36 (8.94%) | $0.36 | $0.33 | 497.60 K | $904.88 K |
| 07/31/2026 | $0.36 | $0.35 (-3.64%) | $0.49 | $0.29 | 10.42 M | $873.17 K |
| 07/30/2026 | $0.34 | $0.34 (-1.61%) | $0.35 | $0.32 | 142.89 K | $843.97 K |
| 07/29/2026 | $0.37 | $0.34 (-7.43%) | $0.37 | $0.31 | 237.19 K | $853.28 K |
| 07/28/2026 | $0.37 | $0.38 (2.03%) | $0.38 | $0.34 | 166.41 K | $950.19 K |
| 07/27/2026 | $0.38 | $0.37 (-2.39%) | $0.39 | $0.35 | 289.02 K | $923.76 K |
| 07/24/2026 | $0.38 | $0.38 (-1.51%) | $0.41 | $0.37 | 246.24 K | $953.97 K |
| 07/23/2026 | $0.40 | $0.41 (1.73%) | $0.41 | $0.39 | 562.52 K | $1.04 M |
| 07/22/2026 | $0.39 | $0.39 (1.3%) | $0.40 | $0.36 | 537.50 K | $984.17 K |
| 07/21/2026 | $0.34 | $0.39 (13.94%) | $0.42 | $0.34 | 972.20 K | $975.11 K |
| 07/20/2026 | $0.37 | $0.35 (-4.02%) | $0.37 | $0.35 | 202.69 K | $888.52 K |
| 07/17/2026 | $0.40 | $0.37 (-6.97%) | $0.40 | $0.36 | 96.58 K | $927.79 K |
| 07/16/2026 | $0.39 | $0.39 (0.31%) | $0.40 | $0.37 | 181.75 K | $989.71 K |
| 07/15/2026 | $0.38 | $0.38 (-0.03%) | $0.39 | $0.35 | 253.42 K | $953.97 K |
| 07/14/2026 | $0.39 | $0.39 (0.96%) | $0.39 | $0.37 | 125.96 K | $978.38 K |
| 07/13/2026 | $0.42 | $0.40 (-3.59%) | $0.43 | $0.39 | 267.59 K | $1.01 M |
| 07/10/2026 | $0.43 | $0.41 (-4.21%) | $0.44 | $0.40 | 146.41 K | $1.04 M |
| 07/09/2026 | $0.44 | $0.44 (1.17%) | $0.46 | $0.43 | 165.52 K | $1.11 M |
| 07/08/2026 | $0.46 | $0.44 (-3.48%) | $0.46 | $0.44 | 161.85 K | $1.12 M |
| 07/07/2026 | $0.49 | $0.46 (-5.81%) | $0.49 | $0.44 | 230.72 K | $1.17 M |
| 07/06/2026 | $0.49 | $0.49 (0.8%) | $0.52 | $0.48 | 386.74 K | $1.24 M |
| 07/02/2026 | $0.51 | $0.48 (-5.5%) | $0.53 | $0.48 | 209.07 K | $1.21 M |
| 07/01/2026 | $0.49 | $0.51 (4.79%) | $0.53 | $0.47 | 273.24 K | $1.29 M |
| 06/30/2026 | $0.49 | $0.49 (0.31%) | $0.52 | $0.49 | 218.70 K | $1.23 M |
| 06/29/2026 | $0.47 | $0.48 (2.3%) | $0.50 | $0.47 | 238.62 K | $1.21 M |
| 06/26/2026 | $0.48 | $0.47 (-3.02%) | $0.50 | $0.47 | 119.10 K | $1.17 M |
| 06/25/2026 | $0.48 | $0.49 (1.43%) | $0.51 | $0.47 | 144.20 K | $1.23 M |
| 06/24/2026 | $0.52 | $0.50 (-4.33%) | $0.54 | $0.48 | 268.10 K | $1.26 M |
| 06/23/2026 | $0.55 | $0.53 (-2.67%) | $0.56 | $0.52 | 289.93 K | $1.34 M |
| 06/22/2026 | $0.58 | $0.54 (-7.45%) | $0.59 | $0.54 | 339.22 K | $1.35 M |
| 06/18/2026 | $0.62 | $0.59 (-4.87%) | $0.64 | $0.57 | 632.40 K | $1.48 M |
| 06/17/2026 | $0.56 | $0.60 (7.59%) | $0.67 | $0.55 | 1.20 M | $1.51 M |
| 06/16/2026 | $0.59 | $0.56 (-4.27%) | $0.61 | $0.55 | 595.21 K | $1.42 M |
| 06/15/2026 | $0.63 | $0.61 (-3.21%) | $0.65 | $0.60 | 435.74 K | $1.53 M |
| 06/12/2026 | $0.61 | $0.61 (-0.26%) | $0.64 | $0.58 | 854.37 K | $1.53 M |
| 06/11/2026 | $0.67 | $0.63 (-5.82%) | $0.70 | $0.62 | 959.54 K | $1.59 M |
| 06/10/2026 | $0.71 | $0.68 (-3.44%) | $0.75 | $0.66 | 962.41 K | $1.72 M |
| 06/09/2026 | $0.70 | $0.71 (2.18%) | $0.84 | $0.67 | 2.66 M | $1.79 M |
| 06/08/2026 | $1.39 | $0.77 (-44.75%) | $1.61 | $0.46 | 24.44 M | $1.93 M |
| 06/05/2026 | $3.27 | $1.83 (-44.04%) | $3.90 | $1.71 | 199.98 M | $4.61 M |
| 06/04/2026 | $0.88 | $1.10 (24.58%) | $1.17 | $0.87 | 32.92 M | $2.77 M |
| 06/03/2026 | $0.92 | $0.89 (-3.68%) | $0.95 | $0.86 | 70.92 K | $2.24 M |
| 06/02/2026 | $0.97 | $0.95 (-2.07%) | $1.03 | $0.93 | 54.55 K | $2.39 M |
| 06/01/2026 | $0.90 | $1.00 (11.11%) | $1.05 | $0.83 | 113.10 K | $2.52 M |
| 05/29/2026 | $0.83 | $0.92 (11.2%) | $1.02 | $0.80 | 215.49 K | $2.32 M |
| 05/28/2026 | $0.72 | $0.81 (12.61%) | $0.84 | $0.72 | 146.36 K | $2.04 M |
| 05/27/2026 | $0.83 | $0.80 (-3.74%) | $0.84 | $0.65 | 268.90 K | $2.00 M |
| 05/26/2026 | $1.17 | $0.88 (-24.78%) | $1.19 | $0.81 | 592.30 K | $2.22 M |
| 05/22/2026 | $1.19 | $1.20 (0.84%) | $1.25 | $1.17 | 58.51 K | $3.02 M |
| 05/21/2026 | $1.20 | $1.21 (0.83%) | $1.24 | $1.19 | 59.08 K | $3.05 M |
| 05/20/2026 | $1.13 | $1.22 (7.96%) | $1.26 | $1.13 | 92.14 K | $3.07 M |
| 05/19/2026 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.14 | 98.70 K | $2.89 M |
| 05/18/2026 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.14 | 244.52 K | $3.05 M |
| 05/15/2026 | $1.27 | $1.29 (1.57%) | $1.34 | $1.25 | 79.30 K | $3.25 M |
| 05/14/2026 | $1.37 | $1.27 (-7.3%) | $1.38 | $1.26 | 276.80 K | $3.20 M |
| 05/13/2026 | $1.42 | $1.44 (1.41%) | $1.51 | $1.27 | 254.44 K | $3.62 M |
| 05/12/2026 | $1.31 | $1.47 (12.21%) | $1.50 | $1.29 | 227.40 K | $3.70 M |
| 05/11/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.24 | 312.70 K | $3.47 M |
| 05/08/2026 | $1.63 | $1.38 (-15.34%) | $1.70 | $1.30 | 1.28 M | $3.47 M |
| 05/07/2026 | $1.70 | $1.79 (5.29%) | $1.86 | $1.53 | 32.70 M | $4.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
