Marcventures Holdings, Inc. (PSE:MARC)
Philippines · Delayed Price · Currency is PHP 0.7100
+0.0100 (1.43%)
At close: Nov 3, 2025
Marcventures Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 205,000 |
| Sep 24, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 39,000 |
| Sep 23, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 1,085,000 |
| Sep 22, 2025 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | - | 2,148,000 |
| Sep 19, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 128,000 |
| Sep 18, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | -1.54% | 154,000 |
| 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 |