Marcopolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	6.38	6.48	6.35	6.43	-	2.39%	1,659,400
May 5, 2026	6.50	6.50	6.17	6.28	6.28	-1.10%	12,602,200
May 4, 2026	6.50	6.54	6.29	6.35	6.35	-2.01%	12,228,700
Apr 30, 2026	6.45	6.51	6.41	6.48	6.48	1.25%	13,293,300
Apr 29, 2026	6.45	6.48	6.36	6.40	6.40	-0.78%	5,198,200
Apr 28, 2026	6.60	6.60	6.44	6.45	6.45	-2.71%	7,369,700
Apr 27, 2026	6.65	6.66	6.53	6.63	6.63	-0.90%	5,010,900
Apr 24, 2026	6.76	6.77	6.63	6.69	6.61	-0.89%	8,763,500
Apr 23, 2026	6.88	6.88	6.67	6.75	6.66	-1.89%	9,264,600
Apr 22, 2026	7.11	7.14	6.85	6.88	6.79	-3.10%	19,733,400
Apr 20, 2026	6.99	7.10	6.98	7.10	7.01	1.28%	8,854,400
Apr 17, 2026	6.94	7.10	6.92	7.01	6.92	2.19%	14,245,400
Apr 16, 2026	6.88	6.92	6.77	6.86	6.77	0.15%	18,148,000
Apr 15, 2026	6.85	7.03	6.78	6.85	6.76	-1.30%	11,359,000
Apr 14, 2026	6.70	6.94	6.62	6.94	6.85	3.74%	12,921,200
Apr 13, 2026	6.75	6.75	6.61	6.69	6.61	-1.04%	8,612,500
Apr 10, 2026	6.59	6.82	6.59	6.76	6.67	2.11%	15,612,700
Apr 9, 2026	6.43	6.65	6.39	6.62	6.54	3.44%	9,133,600
Apr 8, 2026	6.40	6.48	6.34	6.40	6.32	3.39%	9,396,800
Apr 7, 2026	6.20	6.26	6.09	6.19	6.11	-0.64%	6,531,300
Apr 6, 2026	6.25	6.27	6.16	6.23	6.15	0.48%	4,121,000
Apr 2, 2026	6.15	6.26	6.04	6.20	6.12	-0.48%	8,465,000
Apr 1, 2026	6.21	6.33	6.21	6.23	6.15	0.48%	10,098,800
Mar 31, 2026	6.10	6.22	6.03	6.20	6.12	2.99%	8,380,400
Mar 30, 2026	6.09	6.09	5.95	6.02	5.94	-	6,270,300
Mar 27, 2026	6.05	6.09	5.96	6.02	5.94	-1.63%	8,496,600
Mar 26, 2026	6.16	6.22	6.06	6.12	6.04	-1.61%	7,034,600
Mar 25, 2026	6.18	6.27	6.16	6.22	6.14	1.63%	10,879,300
Mar 24, 2026	6.10	6.12	5.87	6.12	6.04	-0.16%	9,951,500
Mar 23, 2026	5.88	6.19	5.87	6.13	6.05	6.24%	9,740,800
Mar 20, 2026	5.88	5.88	5.73	5.77	5.70	-2.20%	34,672,300
Mar 19, 2026	5.80	5.90	5.69	5.90	5.83	0.68%	11,619,500
Mar 18, 2026	5.93	6.01	5.86	5.86	5.79	-1.68%	10,414,200
Mar 17, 2026	5.95	6.06	5.88	5.96	5.88	0.51%	11,474,200
Mar 16, 2026	5.94	6.02	5.87	5.93	5.85	0.68%	9,788,100
Mar 13, 2026	6.12	6.17	5.81	5.89	5.82	-2.97%	12,826,500
Mar 12, 2026	6.15	6.16	6.01	6.07	5.99	-2.57%	12,451,200
Mar 11, 2026	6.26	6.33	6.17	6.23	6.15	-1.27%	8,572,000
Mar 10, 2026	6.38	6.40	6.24	6.31	6.23	-0.47%	19,742,600
Mar 9, 2026	6.31	6.34	6.19	6.34	6.26	-	15,829,800
Mar 6, 2026	6.56	6.57	6.29	6.34	6.26	-3.50%	11,681,700
Mar 5, 2026	6.65	6.72	6.51	6.57	6.49	-1.79%	11,657,900
Mar 4, 2026	6.69	6.79	6.60	6.69	6.61	1.36%	13,935,500
Mar 3, 2026	6.48	6.69	6.36	6.60	6.52	-1.20%	17,564,900
Mar 2, 2026	6.84	6.84	6.64	6.68	6.60	-2.91%	19,779,500
Feb 27, 2026	7.00	7.04	6.88	6.88	6.79	-2.13%	11,808,800
Feb 26, 2026	6.89	7.06	6.77	7.03	6.94	5.56%	29,263,800
Feb 25, 2026	6.85	6.88	6.65	6.66	6.58	-1.91%	15,750,500
Feb 24, 2026	6.64	6.86	6.60	6.79	6.70	2.57%	10,026,200
Feb 23, 2026	6.54	6.62	6.50	6.62	6.54	1.22%	7,690,200