Marcopolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	6.70	6.76	6.65	6.66	-	-0.45%	3,919,600
Apr 13, 2026	6.75	6.75	6.61	6.69	6.69	-1.04%	8,612,500
Apr 10, 2026	6.59	6.82	6.59	6.76	6.76	2.11%	15,612,700
Apr 9, 2026	6.43	6.65	6.39	6.62	6.62	3.44%	9,145,700
Apr 8, 2026	6.40	6.48	6.34	6.40	6.40	3.39%	9,396,800
Apr 7, 2026	6.20	6.26	6.09	6.19	6.19	-0.64%	6,531,300
Apr 6, 2026	6.25	6.27	6.16	6.23	6.23	0.48%	4,121,000
Apr 2, 2026	6.15	6.26	6.04	6.20	6.20	-0.48%	8,465,000
Apr 1, 2026	6.21	6.33	6.21	6.23	6.23	0.48%	10,098,800
Mar 31, 2026	6.10	6.22	6.03	6.20	6.20	2.99%	8,380,400
Mar 30, 2026	6.09	6.09	5.95	6.02	6.02	-	6,270,300
Mar 27, 2026	6.05	6.09	5.96	6.02	6.02	-1.63%	8,496,600
Mar 26, 2026	6.16	6.22	6.06	6.12	6.12	-1.61%	7,034,600
Mar 25, 2026	6.18	6.27	6.16	6.22	6.22	1.63%	10,879,300
Mar 24, 2026	6.10	6.12	5.87	6.12	6.12	-0.16%	9,951,500
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