Marcventures Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.74	0.77	0.74	0.76	0.76	2.70%	2,935,000
Feb 26, 2026	0.77	0.77	0.74	0.74	0.74	-2.63%	1,789,000
Feb 25, 2026	0.76	0.77	0.75	0.76	0.76	1.33%	5,147,000
Feb 24, 2026	0.72	0.75	0.71	0.75	0.75	2.74%	6,944,000
Feb 23, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	1,908,000
Feb 20, 2026	0.73	0.73	0.70	0.71	0.71	-2.74%	2,347,000
Feb 19, 2026	0.73	0.73	0.71	0.73	0.73	1.39%	2,166,000
Feb 18, 2026	0.74	0.74	0.68	0.72	0.72	-2.70%	7,630,000
Feb 16, 2026	0.80	0.80	0.73	0.74	0.74	-6.33%	10,028,000
Feb 13, 2026	0.79	0.83	0.78	0.79	0.79	-12.22%	18,751,000
Feb 12, 2026	0.91	0.94	0.88	0.90	0.77	-	30,074,000
Feb 11, 2026	0.92	0.92	0.89	0.90	0.77	-2.17%	6,770,000
Feb 10, 2026	0.92	0.93	0.90	0.92	0.78	-	9,629,000
Feb 9, 2026	0.90	0.92	0.90	0.92	0.78	2.22%	3,672,000
Feb 6, 2026	0.90	0.92	0.89	0.90	0.77	-	4,919,000
Feb 5, 2026	0.92	0.93	0.90	0.90	0.77	-1.10%	5,331,000
Feb 4, 2026	0.92	0.94	0.90	0.91	0.78	-1.09%	12,613,000
Feb 3, 2026	0.90	0.94	0.89	0.92	0.78	15.00%	30,976,000
Feb 2, 2026	0.84	0.84	0.79	0.80	0.68	-6.98%	7,115,000
Jan 30, 2026	0.85	0.89	0.83	0.86	0.73	-	8,208,000
Jan 29, 2026	0.86	0.87	0.85	0.86	0.73	-1.15%	1,608,000
Jan 28, 2026	0.86	0.87	0.83	0.87	0.74	-	1,215,000
Jan 27, 2026	0.88	0.88	0.85	0.87	0.74	-2.25%	1,935,000
Jan 26, 2026	0.86	0.92	0.86	0.89	0.76	4.71%	19,116,000
Jan 23, 2026	0.84	0.86	0.84	0.85	0.72	2.41%	3,450,000
Jan 22, 2026	0.84	0.84	0.82	0.83	0.71	-	446,000
Jan 21, 2026	0.83	0.85	0.81	0.83	0.71	-	1,749,000
Jan 20, 2026	0.83	0.83	0.80	0.83	0.71	-	1,314,000
Jan 19, 2026	0.83	0.85	0.80	0.83	0.71	-	3,314,000
Jan 16, 2026	0.85	0.85	0.80	0.83	0.71	-2.35%	3,036,000
Jan 15, 2026	0.83	0.89	0.83	0.85	0.72	3.66%	16,494,000
Jan 14, 2026	0.83	0.83	0.80	0.82	0.70	-1.20%	1,048,000
Jan 13, 2026	0.83	0.83	0.80	0.83	0.71	-	2,860,000
Jan 12, 2026	0.83	0.84	0.81	0.83	0.71	1.22%	3,424,000
Jan 9, 2026	0.79	0.83	0.78	0.82	0.70	3.80%	5,905,000
Jan 8, 2026	0.80	0.81	0.77	0.79	0.67	-2.47%	5,743,000
Jan 7, 2026	0.82	0.84	0.78	0.81	0.69	1.25%	8,477,000
Jan 6, 2026	0.73	0.80	0.73	0.80	0.68	11.11%	22,444,000
Jan 5, 2026	0.73	0.74	0.71	0.72	0.61	-1.37%	1,744,000
Jan 2, 2026	0.70	0.73	0.70	0.73	0.62	4.29%	3,657,000
Dec 29, 2025	0.69	0.71	0.69	0.70	0.60	-	580,000
Dec 26, 2025	0.70	0.70	0.68	0.70	0.60	1.45%	629,000
Dec 23, 2025	0.67	0.70	0.67	0.69	0.59	2.99%	1,127,000
Dec 22, 2025	0.68	0.70	0.66	0.67	0.57	-2.90%	1,856,000
Dec 19, 2025	0.69	0.69	0.68	0.69	0.59	-	162,000
Dec 18, 2025	0.69	0.69	0.68	0.69	0.59	1.47%	298,000
Dec 17, 2025	0.68	0.69	0.68	0.68	0.58	-1.45%	338,000
Dec 16, 2025	0.68	0.69	0.67	0.69	0.59	-1.43%	234,000
Dec 15, 2025	0.70	0.70	0.68	0.70	0.60	-	131,000
Dec 12, 2025	0.68	0.70	0.68	0.70	0.60	2.94%	32,000