MarcoPolo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	24.28	24.49	23.85	23.92	23.92	-1.48%	8,732,597
Feb 12, 2026	24.80	24.89	24.25	24.28	24.28	-2.06%	11,724,090
Feb 11, 2026	25.40	25.65	24.62	24.79	24.79	-3.09%	13,926,870
Feb 10, 2026	26.12	26.16	25.21	25.58	25.58	-2.55%	15,394,370
Feb 9, 2026	26.94	27.01	25.80	26.25	26.25	-1.76%	15,490,400
Feb 6, 2026	26.81	27.28	26.30	26.72	26.72	0.53%	20,346,298
Feb 5, 2026	25.89	26.96	25.56	26.58	26.58	1.03%	24,795,980
Feb 4, 2026	24.93	26.35	24.56	26.31	26.31	5.11%	30,764,924
Feb 3, 2026	25.15	25.45	24.61	25.03	25.03	1.05%	13,053,810
Feb 2, 2026	24.90	25.79	24.48	24.77	24.77	-1.00%	20,486,750
Jan 30, 2026	25.38	26.27	24.96	25.02	25.02	-2.65%	31,014,367
Jan 29, 2026	23.36	25.70	22.83	25.70	25.70	10.02%	29,000,760
Jan 28, 2026	23.50	24.00	23.30	23.36	23.36	-0.72%	7,403,341
Jan 27, 2026	23.74	23.94	23.10	23.53	23.53	-1.13%	7,823,381
Jan 26, 2026	24.10	24.39	23.64	23.80	23.80	-1.61%	8,718,888
Jan 23, 2026	24.30	24.74	24.02	24.19	24.19	-1.67%	15,933,551
Jan 22, 2026	23.46	24.81	23.21	24.60	24.60	4.77%	21,873,640
Jan 21, 2026	23.38	23.48	23.04	23.48	23.48	0.13%	6,267,727
Jan 20, 2026	23.30	23.78	23.18	23.45	23.45	0.82%	9,472,662
Jan 19, 2026	22.90	23.45	22.88	23.26	23.26	1.44%	7,816,074
Jan 16, 2026	23.24	23.44	22.79	22.93	22.93	-1.33%	8,729,358
Jan 15, 2026	23.70	23.70	23.23	23.24	23.24	-2.39%	10,819,500
Jan 14, 2026	23.23	23.98	23.14	23.81	23.81	2.06%	16,508,690
Jan 13, 2026	23.16	23.78	23.16	23.33	23.33	0.47%	13,219,930
Jan 12, 2026	23.30	23.37	23.09	23.22	23.22	-0.17%	10,449,110
Jan 9, 2026	23.36	23.43	23.18	23.26	23.26	-0.81%	8,718,893
Jan 8, 2026	23.15	23.63	23.09	23.45	23.45	0.73%	9,568,136
Jan 7, 2026	23.11	23.35	23.06	23.28	23.28	0.43%	8,286,618
Jan 6, 2026	23.13	23.28	23.04	23.18	23.18	-0.52%	7,204,661
Jan 5, 2026	22.78	23.44	22.78	23.30	23.30	2.51%	10,730,670
Dec 31, 2025	22.63	22.88	22.45	22.73	22.73	0.04%	5,948,381
Dec 30, 2025	22.51	22.79	22.42	22.72	22.72	0.58%	6,311,036
Dec 29, 2025	23.00	23.00	22.58	22.59	22.59	-2.04%	7,525,910
Dec 26, 2025	22.90	23.28	22.80	23.06	23.06	0.26%	10,239,123
Dec 25, 2025	23.24	23.34	22.70	23.00	23.00	-1.37%	11,213,242
Dec 24, 2025	23.45	23.58	23.22	23.32	23.32	-0.77%	8,630,454
Dec 23, 2025	24.34	24.34	23.33	23.50	23.50	-3.61%	13,751,680
Dec 22, 2025	24.28	24.71	24.03	24.38	24.38	0.41%	14,072,960
Dec 19, 2025	23.51	24.65	23.16	24.28	24.28	3.85%	17,549,030
Dec 18, 2025	23.36	23.88	23.09	23.38	23.38	-2.05%	11,476,090
Dec 17, 2025	24.04	25.35	23.38	23.87	23.57	-1.57%	16,336,070
Dec 16, 2025	24.32	25.38	24.05	24.25	23.95	-1.22%	17,771,680
Dec 15, 2025	23.51	24.99	23.51	24.55	24.24	2.42%	20,927,080
Dec 12, 2025	25.13	25.19	23.60	23.97	23.67	-5.59%	30,010,460
Dec 11, 2025	24.72	27.30	24.04	25.39	25.07	2.30%	45,689,860
Dec 10, 2025	22.42	24.82	22.36	24.82	24.51	10.02%	27,317,130
Dec 9, 2025	22.41	22.99	22.30	22.56	22.28	0.22%	6,005,776
Dec 8, 2025	22.46	22.70	22.41	22.51	22.23	-0.09%	4,256,883
Dec 5, 2025	22.29	22.57	22.15	22.53	22.25	1.17%	3,819,448
Dec 4, 2025	22.45	22.53	22.13	22.27	21.99	-0.76%	3,295,468