Marcventures Holdings, Inc. (PSE:MARC)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.7000
+0.2000 (40.00%)
At close: Aug 1, 2025

Marcventures Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.500.750.500.700.7040.00%19,295,000
Jul 31, 20250.500.510.500.500.50-280,000
Jul 30, 20250.500.500.490.500.50-1.96%621,000
Jul 29, 20250.510.510.500.510.51-543,000
Jul 28, 20250.530.530.510.510.51-3.77%228,000
Jul 25, 20250.530.530.490.530.533.92%1,377,000
Jul 24, 20250.500.510.500.510.513.03%150,000
Jul 23, 20250.500.500.500.500.50-1.00%1,296,000
Jul 22, 20250.500.510.500.500.50-153,000
Jul 21, 20250.500.500.490.500.50-200,000
Jul 18, 20250.500.500.500.500.50-1.96%267,000
Jul 17, 20250.510.510.510.510.51--
Jul 16, 20250.510.510.500.510.51-178,000
Jul 15, 20250.510.510.500.510.51-124,000
Jul 14, 20250.510.510.500.510.51-391,000
Jul 11, 20250.510.510.510.510.51-87,000
Jul 10, 20250.500.510.500.510.51-293,000
Jul 9, 20250.500.510.500.510.51-208,000
Jul 8, 20250.500.510.490.510.512.00%992,000
Jul 7, 20250.500.510.500.500.50-885,000
Jul 4, 20250.520.520.500.500.50-3.85%298,000
Jul 3, 20250.510.520.500.520.521.96%1,127,000
Jul 2, 20250.520.520.510.510.51-1.92%1,565,000
Jul 1, 20250.510.530.510.520.521.96%482,000
Jun 30, 20250.520.530.510.510.51-3.77%1,611,000
Jun 27, 20250.530.540.520.530.53-1,834,000
Jun 26, 20250.530.530.520.530.53-344,000
Jun 25, 20250.530.540.520.530.53-1.85%173,000
Jun 24, 20250.550.550.530.540.543.85%36,000
Jun 23, 20250.530.560.510.520.52-1.89%10,595,000
Jun 20, 20250.540.540.530.530.53-1.85%1,496,000
Jun 19, 20250.540.540.530.540.541.89%177,000
Jun 18, 20250.530.540.530.530.53-1.85%388,000
Jun 17, 20250.530.540.530.540.541.89%191,000
Jun 16, 20250.520.530.520.530.531.92%1,118,000
Jun 13, 20250.530.530.510.520.52-1.89%597,000
Jun 11, 20250.530.540.520.530.533.92%628,000
Jun 10, 20250.540.540.510.510.51-5.56%5,003,000
Jun 9, 20250.530.540.520.540.54-648,000
Jun 5, 20250.530.550.520.540.54-3.57%1,292,000
Jun 4, 20250.540.560.530.560.561.82%263,000
Jun 3, 20250.530.560.520.550.553.77%236,000
Jun 2, 20250.530.540.520.530.53-109,000
May 30, 20250.530.530.520.530.53-1.85%72,000
May 29, 20250.540.540.540.540.54-21,000
May 28, 20250.520.540.520.540.54-39,000
May 27, 20250.530.540.520.540.54-532,000
May 26, 20250.540.540.540.540.541.89%41,000
May 23, 20250.520.530.510.530.531.92%185,000
May 22, 20250.540.540.510.520.52-1.89%349,000