5 DAY PERFORMANCE
-59.29%
1 MONTH PERFORMANCE
+42.25%
3 MONTH PERFORMANCE
-17.53%
6 MONTH PERFORMANCE
-72.33%
YEAR-TO-DATE PERFORMANCE
-57.78%
1 YEAR PERFORMANCE
-75.54%
Real Messenger Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.36 | $1.33 (-2.21%) | $1.37 | $1.30 | 58.68 K | $3.30 M |
| 05/05/2026 | $1.34 | $1.39 (3.73%) | $1.42 | $1.30 | 110.51 K | $3.50 M |
| 05/04/2026 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.24 | 127.62 K | $3.42 M |
| 05/01/2026 | $1.49 | $1.40 (-6.04%) | $1.52 | $1.35 | 255.58 K | $3.52 M |
| 04/30/2026 | $1.44 | $1.55 (7.64%) | $1.56 | $1.37 | 336.32 K | $3.90 M |
| 04/29/2026 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.27 | 304.43 K | $3.47 M |
| 04/28/2026 | $1.58 | $1.45 (-8.23%) | $1.65 | $1.29 | 1.30 M | $3.65 M |
| 04/27/2026 | $1.79 | $1.42 (-20.67%) | $1.79 | $1.34 | 1.30 M | $3.57 M |
| 04/24/2026 | $1.92 | $1.84 (-4.17%) | $1.97 | $1.65 | 425.23 K | $4.63 M |
| 04/23/2026 | $2.18 | $1.95 (-10.55%) | $2.25 | $1.82 | 545.82 K | $4.91 M |
| 04/22/2026 | $2.57 | $2.25 (-12.45%) | $2.60 | $2.04 | 641.00 K | $5.66 M |
| 04/21/2026 | $2.86 | $2.40 (-16.08%) | $2.99 | $1.94 | 1.15 M | $6.04 M |
| 04/20/2026 | $2.53 | $2.99 (18.18%) | $3.78 | $2.51 | 8.50 M | $7.53 M |
| 04/17/2026 | $2.41 | $2.71 (12.45%) | $3.30 | $2.41 | 7.99 M | $6.82 M |
| 04/16/2026 | $1.77 | $2.55 (44.07%) | $3.35 | $1.62 | 48.76 M | $6.42 M |
| 04/15/2026 | $1.83 | $1.79 (-2.19%) | $2.04 | $1.55 | 3.65 M | $4.51 M |
| 04/14/2026 | $2.80 | $2.40 (-14.29%) | $3.33 | $2.12 | 51.81 M | $6.04 M |
| 04/13/2026 | $0.95 | $2.70 (185.26%) | $2.73 | $0.91 | 461.51 M | $6.80 M |
| 04/10/2026 | $0.43 | $0.47 (8.03%) | $0.47 | $0.43 | 3.73 M | $1.18 M |
| 04/09/2026 | $0.47 | $0.43 (-7.97%) | $0.47 | $0.41 | 32.24 K | $1.08 M |
| 04/08/2026 | $0.47 | $0.48 (1.02%) | $0.48 | $0.43 | 119.44 K | $1.20 M |
| 04/07/2026 | $0.40 | $0.47 (16.25%) | $0.52 | $0.40 | 460.04 K | $1.17 M |
| 04/06/2026 | $0.47 | $0.40 (-15.62%) | $0.50 | $0.38 | 207.01 K | $1.01 M |
| 04/02/2026 | $0.62 | $0.48 (-22.19%) | $0.65 | $0.46 | 381.70 K | $1.22 M |
| 04/01/2026 | $0.64 | $0.62 (-4.02%) | $0.66 | $0.62 | 334.91 K | $1.56 M |
| 03/31/2026 | $0.66 | $0.64 (-3.64%) | $0.69 | $0.63 | 719.40 K | $1.60 M |
| 03/30/2026 | $0.58 | $0.63 (9.65%) | $0.70 | $0.58 | 1.20 M | $1.59 M |
| 03/27/2026 | $0.63 | $0.63 (0.59%) | $0.68 | $0.61 | 1.33 M | $1.59 M |
| 03/26/2026 | $0.56 | $0.63 (13.25%) | $0.66 | $0.56 | 4.67 M | $1.60 M |
| 03/25/2026 | $0.72 | $0.64 (-11.12%) | $0.89 | $0.58 | 253.37 M | $1.61 M |
| 03/24/2026 | $0.40 | $0.35 (-13.44%) | $0.41 | $0.33 | 68.26 K | $873.92 K |
| 03/23/2026 | $0.40 | $0.42 (5.62%) | $0.44 | $0.40 | 18.13 K | $1.07 M |
| 03/20/2026 | $0.46 | $0.45 (-3.26%) | $0.46 | $0.41 | 17.93 K | $1.12 M |
| 03/19/2026 | $0.47 | $0.47 (-0.02%) | $0.47 | $0.42 | 9.92 K | $1.19 M |
| 03/18/2026 | $0.49 | $0.42 (-14.09%) | $0.49 | $0.41 | 44.44 K | $1.05 M |
| 03/17/2026 | $0.43 | $0.48 (10.49%) | $0.48 | $0.40 | 58.50 K | $1.20 M |
| 03/16/2026 | $0.37 | $0.41 (11.3%) | $0.42 | $0.37 | 11.40 K | $1.04 M |
| 03/13/2026 | $0.46 | $0.44 (-5.2%) | $0.47 | $0.40 | 64.70 K | $1.10 M |
| 03/12/2026 | $0.53 | $0.45 (-14.83%) | $0.56 | $0.41 | 201.90 K | $1.14 M |
| 03/11/2026 | $0.53 | $0.56 (5.46%) | $0.56 | $0.53 | 22.70 K | $1.41 M |
| 03/10/2026 | $0.58 | $0.56 (-3.78%) | $0.58 | $0.53 | 47.25 K | $1.40 M |
| 03/09/2026 | $0.52 | $0.57 (9.69%) | $0.57 | $0.52 | 21.52 K | $1.42 M |
| 03/06/2026 | $0.53 | $0.57 (7.34%) | $0.57 | $0.51 | 45.05 K | $1.43 M |
| 03/05/2026 | $0.52 | $0.58 (11.13%) | $0.58 | $0.52 | 7.07 K | $1.45 M |
| 03/04/2026 | $0.55 | $0.59 (7.35%) | $0.59 | $0.54 | 32.71 K | $1.49 M |
| 03/03/2026 | $0.59 | $0.57 (-3.39%) | $0.59 | $0.50 | 61.17 K | $1.43 M |
| 03/02/2026 | $0.59 | $0.61 (3.2%) | $0.67 | $0.59 | 64.74 K | $1.54 M |
| 02/27/2026 | $0.68 | $0.70 (2.94%) | $0.70 | $0.64 | 55.04 K | $1.76 M |
| 02/26/2026 | $0.70 | $0.72 (2.94%) | $0.72 | $0.67 | 75.40 K | $1.81 M |
| 02/25/2026 | $0.64 | $0.72 (12.4%) | $0.73 | $0.63 | 66.91 K | $1.81 M |
| 02/24/2026 | $0.64 | $0.65 (1.2%) | $0.68 | $0.60 | 166.22 K | $1.64 M |
| 02/23/2026 | $0.87 | $0.71 (-18.69%) | $0.88 | $0.67 | 791.10 K | $1.78 M |
| 02/20/2026 | $0.60 | $0.89 (47.95%) | $1.05 | $0.59 | 30.87 M | $2.24 M |
| 02/19/2026 | $0.60 | $0.59 (-1.33%) | $0.65 | $0.59 | 27.23 K | $1.49 M |
| 02/18/2026 | $0.59 | $0.60 (1.69%) | $0.61 | $0.59 | 7.40 K | $1.51 M |
| 02/17/2026 | $0.68 | $0.61 (-10.77%) | $0.75 | $0.61 | 25.40 K | $1.54 M |
| 02/13/2026 | $0.75 | $0.61 (-19.28%) | $0.75 | $0.60 | 56.00 K | $1.52 M |
| 02/12/2026 | $0.74 | $0.70 (-5.39%) | $0.80 | $0.70 | 58.02 K | $1.76 M |
| 02/11/2026 | $0.81 | $0.73 (-9.92%) | $0.81 | $0.71 | 36.70 K | $1.85 M |
| 02/10/2026 | $0.75 | $0.82 (9.32%) | $0.87 | $0.70 | 75.23 K | $2.05 M |
| 02/09/2026 | $0.68 | $0.70 (3.41%) | $0.75 | $0.68 | 35.90 K | $1.76 M |
| 02/06/2026 | $0.70 | $0.69 (-1.26%) | $0.70 | $0.68 | 27.10 K | $1.74 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.
