Marcventures Holdings, Inc. (PSE:MARC)
0.7000
+0.2000 (40.00%)
At close: Aug 1, 2025
Marcventures Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 11, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 628,000 |
Jun 10, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 5,003,000 |
Jun 9, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 648,000 |
Jun 5, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | -3.57% | 1,292,000 |
Jun 4, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 263,000 |
Jun 3, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | 3.77% | 236,000 |
Jun 2, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 109,000 |
May 30, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 72,000 |
May 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 21,000 |
May 28, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 39,000 |
May 27, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 532,000 |
May 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 41,000 |
May 23, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 185,000 |
May 22, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 349,000 |