Marechale Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	1.75	1.80	1.70	1.75	1.75	-	4,833
Mar 25, 2026	1.70	1.90	1.70	1.75	1.75	-2.78%	295,397
Mar 24, 2026	2.00	1.82	1.80	1.80	1.80	-10.00%	1,122,008
Mar 23, 2026	1.90	1.97	1.97	2.00	2.00	5.26%	253,807
Mar 20, 2026	1.90	2.00	1.80	1.90	1.90	-	1,632
Mar 19, 2026	2.05	2.20	1.80	1.90	1.90	-7.32%	309,121
Mar 18, 2026	2.05	2.20	2.18	2.05	2.05	-	13,697
Mar 17, 2026	2.05	2.20	1.90	2.05	2.05	-	115,345
Mar 16, 2026	2.05	2.20	1.90	2.05	2.05	-	202,196
Mar 13, 2026	2.05	2.18	1.93	2.05	2.05	-	22,903
Mar 12, 2026	2.05	1.90	1.90	2.05	2.05	-	827
Mar 11, 2026	2.05	2.18	2.18	2.05	2.05	-	45,596
Mar 10, 2026	2.00	2.20	1.80	2.05	2.05	2.50%	22,613
Mar 9, 2026	2.00	2.10	1.80	2.00	2.00	-	191,928
Mar 6, 2026	2.00	2.00	2.00	2.00	2.00	-	-
Mar 5, 2026	2.15	2.10	1.80	2.00	2.00	-6.98%	185,841
Mar 4, 2026	2.15	2.20	2.10	2.15	2.15	-	141,066
Mar 3, 2026	2.15	2.20	2.20	2.15	2.15	-	240
Mar 2, 2026	2.25	2.29	2.10	2.15	2.15	-4.44%	361,922
Feb 27, 2026	2.25	2.30	2.20	2.25	2.25	-	1,496,279
Feb 26, 2026	2.25	2.30	2.30	2.25	2.25	-	532
Feb 25, 2026	2.25	2.30	2.20	2.25	2.25	-	90,477
Feb 24, 2026	2.30	2.30	2.20	2.25	2.25	-2.17%	313,006
Feb 23, 2026	2.35	2.44	2.20	2.30	2.30	-2.13%	378,825
Feb 20, 2026	2.35	2.32	2.32	2.35	2.35	-	7,521
Feb 19, 2026	2.35	2.50	2.20	2.35	2.35	-	109,137
Feb 18, 2026	2.35	2.50	2.20	2.35	2.35	-	198,441
Feb 17, 2026	2.25	2.40	2.30	2.35	2.35	4.44%	1,183,227
Feb 16, 2026	2.25	2.30	2.20	2.25	2.25	-	10,646
Feb 13, 2026	2.25	2.30	2.20	2.25	2.25	-	5,136
Feb 12, 2026	2.25	2.30	2.20	2.25	2.25	-	287
Feb 11, 2026	2.25	2.25	2.25	2.25	2.25	-	-
Feb 10, 2026	2.25	2.30	2.30	2.25	2.25	-	28,790
Feb 9, 2026	2.30	2.40	2.20	2.25	2.25	-2.17%	36,467
Feb 6, 2026	2.30	2.40	2.20	2.30	2.30	-	2,760
Feb 5, 2026	2.30	2.40	2.20	2.30	2.30	-	23,979
Feb 4, 2026	2.35	2.50	2.20	2.30	2.30	-2.13%	1,899,029
Feb 3, 2026	2.35	2.40	2.30	2.35	2.35	-	51,566
Feb 2, 2026	2.35	2.40	2.30	2.35	2.35	-	132,106
Jan 30, 2026	2.50	2.70	2.30	2.35	2.35	-6.00%	1,906,615
Jan 29, 2026	2.50	2.60	2.40	2.50	2.50	-	460,488
Jan 28, 2026	2.30	2.65	2.20	2.50	2.50	8.70%	1,303,404
Jan 27, 2026	2.10	2.50	2.00	2.30	2.30	9.52%	651,586
Jan 26, 2026	2.10	2.20	2.00	2.10	2.10	-	42,228
Jan 23, 2026	2.05	2.20	2.00	2.10	2.10	2.44%	246,564
Jan 22, 2026	2.05	2.05	2.05	2.05	2.05	-	-
Jan 21, 2026	2.05	2.10	2.00	2.05	2.05	-	7,252
Jan 20, 2026	2.10	2.10	2.00	2.05	2.05	-2.38%	25,683
Jan 19, 2026	2.40	2.70	2.00	2.10	2.10	-12.50%	2,471,896
Jan 16, 2026	2.35	2.50	2.20	2.40	2.40	2.13%	594,801