Marcventures Holdings, Inc. (PSE:MARC)
Philippines · Delayed Price · Currency is PHP 0.6400
-0.0100 (-1.54%)
At close: Sep 18, 2025
Marcventures Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 115,000 |
| Sep 16, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 438,000 |
| Sep 15, 2025 | 0.64 | 0.64 | 0.58 | 0.62 | 0.62 | -3.13% | 2,569,000 |
| Sep 12, 2025 | 0.66 | 0.67 | 0.61 | 0.64 | 0.64 | -1.54% | 979,000 |
| Sep 11, 2025 | 0.66 | 0.68 | 0.62 | 0.65 | 0.65 | - | 2,065,000 |
| Sep 10, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 3.17% | 684,000 |
| Sep 9, 2025 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | - | 1,963,000 |
| Sep 8, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -4.55% | 671,000 |
| Sep 5, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | -1.49% | 4,320,000 |
| Sep 4, 2025 | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | 4.69% | 1,271,000 |
| Sep 3, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -3.03% | 2,182,000 |
| Sep 2, 2025 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | 6.45% | 4,118,000 |
| Sep 1, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 5.08% | 2,296,000 |
| Aug 29, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 397,000 |
| Aug 28, 2025 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | 3.57% | 958,000 |
| Aug 27, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -1.75% | 923,000 |
| Aug 26, 2025 | 0.57 | 0.61 | 0.55 | 0.57 | 0.57 | -3.39% | 612,000 |
| Aug 22, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 112,000 |
| Aug 20, 2025 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | 1.69% | 325,000 |
| Aug 19, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 3.51% | 779,000 |
| Aug 18, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 2,403,000 |
| Aug 15, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 814,000 |
| Aug 14, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 1,501,000 |
| Aug 13, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 1,046,000 |
| Aug 12, 2025 | 0.55 | 0.59 | 0.54 | 0.56 | 0.56 | - | 2,639,000 |
| Aug 11, 2025 | 0.59 | 0.59 | 0.53 | 0.56 | 0.56 | -5.08% | 5,459,000 |
| Aug 8, 2025 | 0.61 | 0.62 | 0.56 | 0.59 | 0.59 | -3.28% | 3,561,000 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -1.61% | 1,947,000 |
| Aug 6, 2025 | 0.59 | 0.64 | 0.58 | 0.62 | 0.62 | 5.08% | 2,073,000 |
| Aug 5, 2025 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | -3.28% | 2,294,000 |
| Aug 4, 2025 | 0.75 | 0.80 | 0.58 | 0.61 | 0.61 | -12.86% | 35,160,000 |
| Aug 1, 2025 | 0.50 | 0.75 | 0.50 | 0.70 | 0.70 | 40.00% | 19,295,000 |
| Jul 31, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 280,000 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 621,000 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 543,000 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 228,000 |
| Jul 25, 2025 | 0.53 | 0.53 | 0.49 | 0.53 | 0.53 | 3.92% | 1,377,000 |
| Jul 24, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 150,000 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 1,296,000 |
| Jul 22, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 153,000 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 200,000 |
| Jul 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 267,000 |
| Jul 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 16, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 178,000 |
| Jul 15, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 124,000 |
| Jul 14, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 391,000 |
| Jul 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 87,000 |
| Jul 10, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 293,000 |
| Jul 9, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 208,000 |
| Jul 8, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 992,000 |