Marcventures Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.70	0.72	0.69	0.71	0.71	-	1,408,000
May 26, 2026	0.71	0.72	0.69	0.71	0.71	-	1,908,000
May 25, 2026	0.70	0.71	0.69	0.71	0.71	2.90%	2,850,000
May 22, 2026	0.70	0.71	0.68	0.69	0.69	-1.43%	399,000
May 21, 2026	0.70	0.71	0.70	0.70	0.70	-	249,000
May 20, 2026	0.70	0.70	0.68	0.70	0.70	-	70,000
May 19, 2026	0.69	0.72	0.68	0.70	0.70	2.94%	498,000
May 18, 2026	0.70	0.72	0.68	0.68	0.68	-4.23%	1,137,000
May 15, 2026	0.72	0.73	0.70	0.71	0.71	-1.39%	1,226,000
May 14, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	2,624,000
May 13, 2026	0.75	0.75	0.73	0.75	0.75	1.35%	2,461,000
May 12, 2026	0.76	0.76	0.74	0.74	0.74	-	1,921,000
May 11, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	2,480,000
May 8, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	1,876,000
May 7, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	1,999,000
May 6, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	2,679,000
May 5, 2026	0.74	0.75	0.74	0.74	0.74	-1.33%	480,000
May 4, 2026	0.75	0.75	0.73	0.75	0.75	-	875,000
Apr 30, 2026	0.75	0.76	0.74	0.75	0.75	-1.32%	727,000
Apr 29, 2026	0.76	0.76	0.74	0.76	0.76	1.33%	591,000
Apr 28, 2026	0.75	0.76	0.75	0.75	0.75	-	1,360,000
Apr 27, 2026	0.73	0.76	0.73	0.75	0.75	1.35%	1,685,000
Apr 24, 2026	0.74	0.75	0.74	0.74	0.74	-	517,000
Apr 23, 2026	0.76	0.76	0.73	0.74	0.74	-1.33%	1,707,000
Apr 22, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	506,000
Apr 21, 2026	0.75	0.77	0.74	0.74	0.74	-1.33%	879,000
Apr 20, 2026	0.74	0.76	0.73	0.75	0.75	1.35%	6,444,000
Apr 17, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	3,539,000
Apr 16, 2026	0.72	0.73	0.72	0.72	0.72	-	1,969,000
Apr 15, 2026	0.70	0.73	0.70	0.72	0.72	4.35%	3,049,000
Apr 14, 2026	0.69	0.71	0.68	0.69	0.69	1.47%	1,595,000
Apr 13, 2026	0.69	0.69	0.65	0.68	0.68	-	244,000
Apr 10, 2026	0.69	0.71	0.68	0.68	0.68	-1.45%	309,000
Apr 8, 2026	0.67	0.70	0.67	0.69	0.69	4.55%	801,000
Apr 7, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	285,000
Apr 6, 2026	0.68	0.68	0.63	0.67	0.67	-1.47%	495,000
Apr 1, 2026	0.65	0.68	0.65	0.68	0.68	4.62%	1,726,000
Mar 31, 2026	0.65	0.65	0.64	0.65	0.65	-1.52%	385,000
Mar 30, 2026	0.66	0.66	0.63	0.66	0.66	-1.49%	974,000
Mar 27, 2026	0.65	0.67	0.64	0.67	0.67	-	1,399,000
Mar 26, 2026	0.67	0.67	0.64	0.67	0.67	-	530,000
Mar 25, 2026	0.66	0.68	0.65	0.67	0.67	3.08%	330,000
Mar 24, 2026	0.62	0.65	0.62	0.65	0.65	6.56%	744,000
Mar 23, 2026	0.66	0.66	0.60	0.61	0.61	-7.58%	6,719,000
Mar 19, 2026	0.67	0.68	0.66	0.66	0.66	-4.35%	1,396,000
Mar 18, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	861,000
Mar 17, 2026	0.69	0.70	0.67	0.68	0.68	-1.45%	528,000
Mar 16, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	201,000
Mar 13, 2026	0.70	0.70	0.67	0.70	0.70	-	506,000
Mar 12, 2026	0.71	0.72	0.67	0.70	0.70	-	2,247,000