Marcventures Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	0.65	0.67	0.64	0.67	0.67	3.08%	465,000
Nov 19, 2025	0.65	0.65	0.62	0.65	0.65	-	693,000
Nov 18, 2025	0.65	0.65	0.62	0.65	0.65	-1.52%	1,965,000
Nov 17, 2025	0.62	0.67	0.60	0.66	0.66	4.76%	1,568,000
Nov 14, 2025	0.73	0.73	0.60	0.63	0.63	-12.50%	10,839,000
Nov 13, 2025	0.70	0.74	0.69	0.72	0.72	2.86%	9,313,000
Nov 12, 2025	0.69	0.71	0.68	0.70	0.70	1.45%	4,529,000
Nov 11, 2025	0.69	0.70	0.69	0.69	0.69	-	1,025,000
Nov 10, 2025	0.69	0.70	0.68	0.69	0.69	-	455,000
Nov 7, 2025	0.68	0.70	0.68	0.69	0.69	1.47%	117,000
Nov 6, 2025	0.71	0.71	0.68	0.68	0.68	-2.86%	673,000
Nov 5, 2025	0.71	0.71	0.64	0.70	0.70	-	5,403,000
Nov 4, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	2,170,000
Nov 3, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	1,114,000
Oct 30, 2025	0.69	0.71	0.69	0.70	0.70	-1.41%	596,000
Oct 29, 2025	0.72	0.72	0.70	0.71	0.71	-	2,223,000
Oct 28, 2025	0.71	0.72	0.70	0.71	0.71	-	2,458,000
Oct 27, 2025	0.71	0.72	0.70	0.71	0.71	-	2,758,000
Oct 24, 2025	0.71	0.73	0.70	0.71	0.71	-	2,465,000
Oct 23, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	2,162,000
Oct 22, 2025	0.72	0.72	0.68	0.70	0.70	-4.11%	3,170,000
Oct 21, 2025	0.74	0.74	0.71	0.73	0.73	-	609,000
Oct 20, 2025	0.70	0.73	0.68	0.73	0.73	4.29%	2,588,000
Oct 17, 2025	0.72	0.72	0.69	0.70	0.70	-2.78%	1,456,000
Oct 16, 2025	0.69	0.72	0.67	0.72	0.72	4.35%	3,317,000
Oct 15, 2025	0.68	0.70	0.64	0.69	0.69	1.47%	2,471,000
Oct 14, 2025	0.68	0.70	0.65	0.68	0.68	-	2,440,000
Oct 13, 2025	0.69	0.72	0.66	0.68	0.68	-1.45%	3,951,000
Oct 10, 2025	0.63	0.71	0.63	0.69	0.69	9.52%	6,226,000
Oct 9, 2025	0.64	0.67	0.62	0.63	0.63	-1.56%	2,444,000
Oct 8, 2025	0.63	0.65	0.63	0.64	0.64	-	3,307,000
Oct 7, 2025	0.63	0.64	0.63	0.64	0.64	3.23%	242,000
Oct 6, 2025	0.61	0.64	0.60	0.62	0.62	1.64%	2,409,000
Oct 3, 2025	0.60	0.63	0.59	0.61	0.61	3.39%	2,458,000
Oct 2, 2025	0.61	0.61	0.59	0.59	0.59	-3.28%	2,158,000
Oct 1, 2025	0.59	0.61	0.58	0.61	0.61	3.39%	1,439,000
Sep 30, 2025	0.58	0.61	0.56	0.59	0.59	-	1,470,000
Sep 29, 2025	0.63	0.63	0.59	0.59	0.59	-6.35%	1,235,000
Sep 26, 2025	0.63	0.63	0.59	0.63	0.63	-	1,339,000