Marcventures Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	0.50	0.51	0.50	0.50	0.50	-	885,000
Jul 4, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	298,000
Jul 3, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	1,127,000
Jul 2, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	1,565,000
Jul 1, 2025	0.51	0.53	0.51	0.52	0.52	1.96%	482,000
Jun 30, 2025	0.52	0.53	0.51	0.51	0.51	-3.77%	1,611,000
Jun 27, 2025	0.53	0.54	0.52	0.53	0.53	-	1,834,000
Jun 26, 2025	0.53	0.53	0.52	0.53	0.53	-	344,000
Jun 25, 2025	0.53	0.54	0.52	0.53	0.53	-1.85%	173,000
Jun 24, 2025	0.55	0.55	0.53	0.54	0.54	3.85%	36,000
Jun 23, 2025	0.53	0.56	0.51	0.52	0.52	-1.89%	10,595,000
Jun 20, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	1,496,000
Jun 19, 2025	0.54	0.54	0.53	0.54	0.54	1.89%	177,000
Jun 18, 2025	0.53	0.54	0.53	0.53	0.53	-1.85%	388,000
Jun 17, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	191,000
Jun 16, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	1,118,000
Jun 13, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	597,000