Marcopolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	5.88	6.19	5.87	6.13	6.13	6.24%	9,740,800
Mar 20, 2026	5.88	5.88	5.73	5.77	5.77	-2.20%	34,672,300
Mar 19, 2026	5.80	5.90	5.69	5.90	5.90	0.68%	11,632,300
Mar 18, 2026	5.93	6.01	5.86	5.86	5.86	-1.68%	10,508,800
Mar 17, 2026	5.95	6.06	5.88	5.96	5.96	0.51%	11,479,200
Mar 16, 2026	5.94	6.02	5.87	5.93	5.93	0.68%	9,788,100
Mar 13, 2026	6.12	6.17	5.81	5.89	5.89	-2.97%	12,826,500
Mar 12, 2026	6.15	6.16	6.01	6.07	6.07	-2.57%	12,472,700
Mar 11, 2026	6.26	6.33	6.17	6.23	6.23	-1.27%	8,581,000
Mar 10, 2026	6.38	6.40	6.24	6.31	6.31	-0.47%	19,758,400
Mar 9, 2026	6.31	6.34	6.19	6.34	6.34	-	15,829,800
Mar 6, 2026	6.56	6.57	6.29	6.34	6.34	-3.50%	11,681,700
Mar 5, 2026	6.65	6.72	6.51	6.57	6.57	-1.79%	11,657,900
Mar 4, 2026	6.69	6.79	6.60	6.69	6.69	1.36%	13,935,500
Mar 3, 2026	6.48	6.69	6.36	6.60	6.60	-1.20%	17,564,900
Mar 2, 2026	6.84	6.84	6.64	6.68	6.68	-2.91%	19,779,500
Feb 27, 2026	7.00	7.04	6.88	6.88	6.88	-2.13%	11,808,800
Feb 26, 2026	6.89	7.06	6.77	7.03	7.03	5.56%	29,263,800
Feb 25, 2026	6.85	6.88	6.65	6.66	6.66	-1.91%	15,750,500
Feb 24, 2026	6.64	6.86	6.60	6.79	6.79	2.57%	10,026,200
Feb 23, 2026	6.54	6.62	6.50	6.62	6.62	1.22%	7,690,200
Feb 20, 2026	6.50	6.56	6.42	6.54	6.54	0.15%	7,200,600
Feb 19, 2026	6.55	6.57	6.44	6.53	6.53	0.31%	9,510,700
Feb 18, 2026	6.40	6.56	6.40	6.51	6.51	2.36%	8,674,800
Feb 13, 2026	6.30	6.36	6.24	6.36	6.36	-	9,846,800
Feb 12, 2026	6.50	6.51	6.24	6.36	6.36	-2.45%	14,259,100
Feb 11, 2026	6.49	6.58	6.45	6.52	6.52	0.77%	11,769,000
Feb 10, 2026	6.44	6.49	6.38	6.47	6.47	0.47%	5,593,100
Feb 9, 2026	6.40	6.47	6.31	6.44	6.44	1.42%	8,465,800
Feb 6, 2026	6.23	6.40	6.14	6.35	6.35	1.76%	8,603,000
Feb 5, 2026	6.23	6.34	6.15	6.24	6.24	0.32%	12,119,100
Feb 4, 2026	6.30	6.41	6.16	6.22	6.22	-4.31%	13,167,400
Feb 3, 2026	6.60	6.64	6.49	6.50	6.50	-1.07%	7,834,100
Feb 2, 2026	6.48	6.57	6.46	6.57	6.57	1.86%	7,506,300
Jan 30, 2026	6.46	6.51	6.38	6.45	6.45	-0.77%	10,392,800
Jan 29, 2026	6.66	6.67	6.36	6.50	6.50	-1.52%	8,523,700
Jan 28, 2026	6.58	6.70	6.56	6.60	6.60	0.76%	10,428,900
Jan 27, 2026	6.49	6.60	6.44	6.55	6.55	2.02%	13,341,400
Jan 26, 2026	6.45	6.48	6.28	6.42	6.42	-0.16%	16,756,500
Jan 23, 2026	6.30	6.48	6.26	6.43	6.43	2.72%	20,147,800
Jan 22, 2026	6.16	6.31	6.12	6.26	6.26	1.79%	16,895,000
Jan 21, 2026	6.02	6.15	5.99	6.15	6.15	3.02%	14,679,800
Jan 20, 2026	5.88	6.02	5.83	5.97	5.97	1.19%	9,594,700
Jan 19, 2026	5.92	5.93	5.87	5.90	5.90	-0.34%	3,136,000
Jan 16, 2026	5.88	5.92	5.80	5.92	5.92	0.51%	11,351,500
Jan 15, 2026	5.80	5.95	5.76	5.89	5.89	2.43%	8,210,700
Jan 14, 2026	5.91	5.94	5.75	5.75	5.75	-2.21%	10,865,100
Jan 13, 2026	6.00	6.00	5.84	5.88	5.88	-2.65%	9,483,600
Jan 12, 2026	5.93	6.05	5.92	6.04	6.04	1.68%	10,306,700
Jan 9, 2026	5.94	6.01	5.86	5.94	5.94	-	9,198,500