Marcventures Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	0.69	0.70	0.67	0.70	0.70	1.45%	1,344,000
Mar 10, 2026	0.63	0.69	0.62	0.69	0.69	11.29%	1,081,000
Mar 9, 2026	0.67	0.68	0.60	0.62	0.62	-8.82%	4,134,000
Mar 6, 2026	0.69	0.70	0.66	0.68	0.68	-2.86%	3,002,000
Mar 5, 2026	0.70	0.71	0.69	0.70	0.70	-	1,920,000
Mar 4, 2026	0.71	0.72	0.68	0.70	0.70	-2.78%	2,917,000
Mar 3, 2026	0.75	0.75	0.71	0.72	0.72	-4.00%	4,386,000
Mar 2, 2026	0.77	0.77	0.74	0.75	0.75	-1.32%	2,566,000
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