Marcventures Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.78	0.80	0.76	0.79	0.79	1.28%	628,000
Oct 5, 2026	0.76	0.78	0.75	0.78	0.78	2.63%	822,000
Oct 2, 2026	0.78	0.78	0.75	0.76	0.76	-3.80%	2,407,000
Oct 1, 2026	0.79	0.79	0.78	0.79	0.79	-	218,000
Sep 30, 2026	0.80	0.80	0.77	0.79	0.79	-	551,000
Sep 29, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	320,000
Sep 28, 2026	0.77	0.81	0.77	0.80	0.80	3.90%	659,000
Sep 25, 2026	0.77	0.78	0.77	0.77	0.77	-	468,000
Sep 24, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	661,000
Sep 23, 2026	0.79	0.80	0.78	0.79	0.79	-	388,000
Sep 22, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	435,000
Sep 21, 2026	0.81	0.81	0.77	0.78	0.78	-2.50%	396,000
Sep 18, 2026	0.80	0.81	0.79	0.80	0.80	-	634,000
Sep 17, 2026	0.80	0.81	0.77	0.80	0.80	1.27%	2,783,000
Sep 16, 2026	0.78	0.80	0.78	0.79	0.79	-3.66%	3,169,000
Sep 15, 2026	0.83	0.84	0.80	0.82	0.82	-1.20%	1,352,000
Sep 14, 2026	0.85	0.87	0.83	0.83	0.83	-4.60%	1,992,000
Sep 11, 2026	0.87	0.89	0.84	0.87	0.87	-	3,989,000
Sep 10, 2026	0.86	0.89	0.86	0.87	0.87	1.16%	1,740,000
Sep 9, 2026	0.88	0.91	0.84	0.86	0.86	-1.15%	8,593,000
Sep 8, 2026	0.81	0.88	0.80	0.87	0.87	6.10%	7,309,000
Sep 7, 2026	0.85	0.86	0.82	0.82	0.82	-4.65%	1,915,000
Sep 4, 2026	0.84	0.86	0.83	0.86	0.86	2.38%	5,941,000
Sep 3, 2026	0.80	0.86	0.80	0.84	0.84	6.33%	6,888,000
Sep 2, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	3,913,000
Sep 1, 2026	0.80	0.82	0.80	0.80	0.80	-	645,000
Aug 28, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	2,077,000
Aug 27, 2026	0.80	0.82	0.79	0.79	0.79	-3.66%	1,386,000
Aug 26, 2026	0.83	0.85	0.81	0.82	0.82	-	3,076,000
Aug 25, 2026	0.82	0.83	0.80	0.82	0.82	3.80%	4,476,000
Aug 24, 2026	0.77	0.82	0.77	0.79	0.79	2.60%	6,860,000
Aug 20, 2026	0.73	0.80	0.73	0.77	0.77	5.48%	6,607,000
Aug 19, 2026	0.75	0.75	0.72	0.73	0.73	-1.35%	499,000
Aug 18, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	452,000
Aug 17, 2026	0.74	0.75	0.72	0.75	0.75	1.35%	776,000
Aug 14, 2026	0.76	0.76	0.72	0.74	0.74	1.37%	1,503,000
Aug 13, 2026	0.73	0.75	0.73	0.73	0.73	2.82%	2,479,000
Aug 12, 2026	0.72	0.73	0.70	0.71	0.71	-1.39%	440,000
Aug 11, 2026	0.71	0.73	0.70	0.72	0.72	-	2,491,000
Aug 10, 2026	0.69	0.74	0.68	0.72	0.72	4.35%	2,981,000
Aug 7, 2026	0.68	0.69	0.64	0.69	0.69	1.47%	4,262,000
Aug 6, 2026	0.68	0.69	0.67	0.68	0.68	1.49%	1,130,000
Aug 5, 2026	0.65	0.70	0.65	0.67	0.67	4.69%	2,796,000
Aug 4, 2026	0.63	0.65	0.61	0.64	0.64	-1.54%	817,000
Aug 3, 2026	0.62	0.66	0.62	0.65	0.65	3.17%	1,822,000
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