Marcventures Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.65	0.66	0.63	0.63	0.63	-	2,045,000
Jul 30, 2026	0.66	0.66	0.63	0.63	0.63	-3.08%	848,000
Jul 29, 2026	0.65	0.65	0.64	0.65	0.65	-	292,000
Jul 28, 2026	0.63	0.66	0.63	0.65	0.65	3.17%	567,000
Jul 27, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	329,000
Jul 24, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	407,000
Jul 23, 2026	0.64	0.65	0.63	0.63	0.63	-3.08%	977,000
Jul 22, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	2,141,000
Jul 21, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	387,000
Jul 20, 2026	0.63	0.65	0.63	0.65	0.65	1.56%	192,000
Jul 17, 2026	0.64	0.65	0.63	0.64	0.64	-1.54%	305,000
Jul 16, 2026	0.65	0.65	0.63	0.65	0.65	1.56%	876,000
Jul 15, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	209,000
Jul 14, 2026	0.62	0.63	0.61	0.63	0.63	1.61%	996,000
Jul 13, 2026	0.63	0.63	0.61	0.62	0.62	1.64%	1,575,000
Jul 10, 2026	0.61	0.62	0.60	0.61	0.61	-	886,000
Jul 9, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	344,000
Jul 8, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	164,000
Jul 7, 2026	0.63	0.63	0.60	0.62	0.62	-	545,000
Jul 6, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	540,000
Jul 3, 2026	0.58	0.61	0.58	0.61	0.61	5.17%	527,000
Jul 2, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	256,000
Jul 1, 2026	0.59	0.59	0.57	0.59	0.59	-1.67%	476,000
Jun 30, 2026	0.59	0.61	0.56	0.60	0.60	-1.64%	541,000
Jun 29, 2026	0.60	0.62	0.58	0.61	0.61	3.39%	596,000
Jun 26, 2026	0.60	0.64	0.59	0.59	0.59	-4.84%	1,371,000
Jun 25, 2026	0.63	0.64	0.60	0.62	0.62	-3.13%	1,908,000
Jun 24, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	189,000
Jun 23, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	5,000
Jun 22, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	156,000
Jun 19, 2026	0.64	0.66	0.64	0.65	0.65	-1.52%	411,000
Jun 18, 2026	0.66	0.66	0.66	0.66	0.66	-	95,000
Jun 17, 2026	0.66	0.66	0.64	0.66	0.66	-	212,000
Jun 16, 2026	0.66	0.66	0.64	0.66	0.66	-	245,000
Jun 15, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	106,000
Jun 11, 2026	0.63	0.65	0.61	0.64	0.64	1.59%	146,000
Jun 10, 2026	0.63	0.66	0.62	0.63	0.63	-3.08%	1,461,000
Jun 9, 2026	0.66	0.66	0.62	0.65	0.65	-1.52%	416,000
Jun 8, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	1,199,000
Jun 5, 2026	0.68	0.69	0.66	0.68	0.68	1.49%	179,000
Jun 4, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	692,000
Jun 3, 2026	0.69	0.70	0.68	0.69	0.69	-	389,000
Jun 2, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	256,000
Jun 1, 2026	0.69	0.70	0.66	0.70	0.70	2.94%	1,698,000
May 29, 2026	0.68	0.71	0.68	0.68	0.68	-4.23%	1,757,000
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