MarcoPolo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	22.76	22.84	22.28	22.44	22.16	-1.71%	5,104,493
Dec 2, 2025	23.03	23.03	22.78	22.83	22.54	-0.91%	4,175,171
Dec 1, 2025	22.61	23.10	22.61	23.04	22.75	1.63%	6,023,547
Nov 28, 2025	22.63	22.80	22.35	22.67	22.39	-0.26%	4,483,680
Nov 27, 2025	22.46	22.95	22.46	22.73	22.44	0.66%	6,046,006
Nov 26, 2025	22.68	22.97	22.57	22.58	22.30	-0.88%	6,640,578
Nov 25, 2025	22.46	22.88	22.39	22.78	22.49	1.42%	6,167,876
Nov 24, 2025	22.37	22.58	22.10	22.46	22.18	0.58%	5,531,544
Nov 21, 2025	23.51	23.51	22.33	22.33	22.05	-5.58%	9,627,055
Nov 20, 2025	23.61	23.93	23.41	23.65	23.35	0.21%	7,646,970
Nov 19, 2025	23.76	23.87	23.46	23.60	23.30	-0.63%	7,004,405
Nov 18, 2025	24.56	24.56	23.61	23.75	23.45	-3.65%	12,840,170
Nov 17, 2025	24.88	24.95	24.51	24.65	24.34	-1.08%	8,944,646
Nov 14, 2025	25.02	25.35	24.92	24.92	24.61	-1.19%	10,102,420
Nov 13, 2025	25.11	25.33	25.00	25.22	24.90	-0.04%	9,515,404
Nov 12, 2025	25.61	25.72	25.16	25.23	24.91	-2.62%	13,536,010
Nov 11, 2025	25.61	26.17	25.45	25.91	25.58	0.50%	16,565,700
Nov 10, 2025	25.40	25.88	25.10	25.78	25.46	1.10%	14,148,410
Nov 7, 2025	26.35	26.53	25.50	25.50	25.18	-3.63%	23,916,680
Nov 6, 2025	26.80	27.42	26.26	26.46	26.13	-4.06%	26,909,730
Nov 5, 2025	27.50	28.40	27.48	27.58	27.23	-0.43%	34,462,260
Nov 4, 2025	26.40	28.46	26.27	27.70	27.35	4.10%	34,500,720
Nov 3, 2025	26.06	26.92	26.06	26.61	26.28	0.76%	22,837,390
Oct 31, 2025	27.52	27.60	26.26	26.41	26.08	-7.33%	40,117,400
Oct 30, 2025	28.11	29.72	27.40	28.50	28.14	5.48%	57,917,810
Oct 29, 2025	26.36	27.87	26.02	27.02	26.68	1.50%	32,497,140
Oct 28, 2025	27.12	27.13	25.99	26.62	26.29	-3.27%	34,108,770
Oct 27, 2025	28.00	29.00	27.31	27.52	27.17	-3.57%	35,394,650