Marcventures Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.90	0.92	0.89	0.90	0.90	-	4,919,000
Feb 5, 2026	0.92	0.93	0.90	0.90	0.90	-1.10%	5,331,000
Feb 4, 2026	0.92	0.94	0.90	0.91	0.91	-1.09%	12,613,000
Feb 3, 2026	0.90	0.94	0.89	0.92	0.92	15.00%	30,976,000
Feb 2, 2026	0.84	0.84	0.79	0.80	0.80	-6.98%	7,115,000
Jan 30, 2026	0.85	0.89	0.83	0.86	0.86	-	8,208,000
Jan 29, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	1,608,000
Jan 28, 2026	0.86	0.87	0.83	0.87	0.87	-	1,215,000
Jan 27, 2026	0.88	0.88	0.85	0.87	0.87	-2.25%	1,935,000
Jan 26, 2026	0.86	0.92	0.86	0.89	0.89	4.71%	19,116,000
Jan 23, 2026	0.84	0.86	0.84	0.85	0.85	2.41%	3,450,000
Jan 22, 2026	0.84	0.84	0.82	0.83	0.83	-	446,000
Jan 21, 2026	0.83	0.85	0.81	0.83	0.83	-	1,749,000
Jan 20, 2026	0.83	0.83	0.80	0.83	0.83	-	1,314,000
Jan 19, 2026	0.83	0.85	0.80	0.83	0.83	-	3,314,000
Jan 16, 2026	0.85	0.85	0.80	0.83	0.83	-2.35%	3,036,000
Jan 15, 2026	0.83	0.89	0.83	0.85	0.85	3.66%	16,494,000
Jan 14, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	1,048,000
Jan 13, 2026	0.83	0.83	0.80	0.83	0.83	-	2,860,000
Jan 12, 2026	0.83	0.84	0.81	0.83	0.83	1.22%	3,424,000
Jan 9, 2026	0.79	0.83	0.78	0.82	0.82	3.80%	5,905,000
Jan 8, 2026	0.80	0.81	0.77	0.79	0.79	-2.47%	5,743,000
Jan 7, 2026	0.82	0.84	0.78	0.81	0.81	1.25%	8,477,000
Jan 6, 2026	0.73	0.80	0.73	0.80	0.80	11.11%	22,444,000
Jan 5, 2026	0.73	0.74	0.71	0.72	0.72	-1.37%	1,744,000
Jan 2, 2026	0.70	0.73	0.70	0.73	0.73	4.29%	3,657,000
Dec 29, 2025	0.69	0.71	0.69	0.70	0.70	-	580,000
Dec 26, 2025	0.70	0.70	0.68	0.70	0.70	1.45%	629,000
Dec 23, 2025	0.67	0.70	0.67	0.69	0.69	2.99%	1,127,000
Dec 22, 2025	0.68	0.70	0.66	0.67	0.67	-2.90%	1,856,000
Dec 19, 2025	0.69	0.69	0.68	0.69	0.69	-	162,000
Dec 18, 2025	0.69	0.69	0.68	0.69	0.69	1.47%	298,000
Dec 17, 2025	0.68	0.69	0.68	0.68	0.68	-1.45%	338,000
Dec 16, 2025	0.68	0.69	0.67	0.69	0.69	-1.43%	234,000
Dec 15, 2025	0.70	0.70	0.68	0.70	0.70	-	131,000
Dec 12, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	32,000
Dec 11, 2025	0.69	0.70	0.68	0.68	0.68	-2.86%	402,000
Dec 10, 2025	0.70	0.70	0.70	0.70	0.70	-	44,000
Dec 9, 2025	0.69	0.70	0.67	0.70	0.70	1.45%	1,035,000
Dec 5, 2025	0.69	0.69	0.68	0.69	0.69	-	330,000
Dec 4, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	355,000
Dec 3, 2025	0.68	0.69	0.68	0.68	0.68	-1.45%	77,000
Dec 2, 2025	0.68	0.69	0.68	0.69	0.69	-	171,000
Dec 1, 2025	0.67	0.69	0.67	0.69	0.69	-	88,000
Nov 28, 2025	0.69	0.69	0.68	0.69	0.69	-	902,000
Nov 27, 2025	0.68	0.69	0.67	0.69	0.69	-	884,000
Nov 26, 2025	0.69	0.69	0.68	0.69	0.69	-	180,000
Nov 25, 2025	0.69	0.69	0.67	0.69	0.69	-	60,000
Nov 24, 2025	0.67	0.69	0.67	0.69	0.69	2.99%	239,000
Nov 21, 2025	0.67	0.67	0.66	0.67	0.67	-	860,000