MarcoPolo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.79	16.16	15.46	15.70	15.70	-1.32%	3,287,777
Oct 29, 2026	15.50	16.30	15.40	15.91	15.91	2.58%	5,578,925
Oct 28, 2026	14.88	15.69	14.70	15.51	15.51	4.94%	5,340,336
Oct 27, 2026	14.88	15.28	14.78	14.78	14.78	-1.00%	2,313,825
Oct 26, 2026	14.69	14.95	14.60	14.93	14.93	1.29%	2,121,919
Oct 23, 2026	14.64	14.76	14.17	14.74	14.74	0.55%	2,878,169
Oct 22, 2026	14.83	14.98	14.64	14.66	14.66	-1.68%	2,492,200
Oct 21, 2026	15.11	15.30	14.70	14.91	14.91	-1.32%	3,498,731
Oct 20, 2026	15.17	15.38	14.98	15.11	15.11	-0.92%	2,295,988
Oct 19, 2026	15.34	15.50	15.13	15.25	15.25	-0.97%	1,964,826
Oct 16, 2026	15.12	15.91	14.93	15.40	15.40	3.49%	4,643,099
Oct 15, 2026	15.13	15.31	14.87	14.88	14.88	-3.44%	2,352,021
Oct 14, 2026	15.79	15.82	15.39	15.41	15.41	-2.84%	2,542,890
Oct 13, 2026	16.16	16.19	15.76	15.86	15.86	-2.76%	2,719,311
Oct 12, 2026	16.16	16.41	16.02	16.31	16.31	0.31%	4,013,857
Oct 9, 2026	15.58	16.43	15.58	16.26	16.26	3.63%	4,814,715
Oct 8, 2026	15.96	16.04	15.57	15.69	15.69	-1.81%	2,836,349
Sep 30, 2026	16.01	16.15	15.65	15.98	15.98	-0.06%	3,221,719
Sep 29, 2026	15.71	16.19	15.71	15.99	15.99	1.33%	2,581,186
Sep 28, 2026	16.05	16.12	15.78	15.78	15.78	-1.99%	2,313,204
Sep 24, 2026	16.34	16.44	16.10	16.10	16.10	-1.71%	2,116,336
Sep 23, 2026	16.27	16.64	16.20	16.38	16.38	-0.12%	3,565,970
Sep 22, 2026	16.30	16.56	16.28	16.40	16.40	0.18%	3,243,028
Sep 21, 2026	15.94	16.39	15.86	16.37	16.37	2.63%	4,422,198
Sep 18, 2026	16.11	16.36	15.88	15.95	15.95	-0.50%	4,494,526
Sep 17, 2026	15.83	16.13	15.72	16.03	16.03	0.44%	3,628,114
Sep 16, 2026	15.50	16.05	15.28	15.96	15.96	2.77%	4,056,964
Sep 15, 2026	15.80	15.92	15.52	15.53	15.53	-2.02%	2,843,812
Sep 14, 2026	15.33	16.14	15.25	15.85	15.85	3.53%	5,883,737
Sep 11, 2026	15.75	15.84	15.15	15.31	15.31	-3.47%	4,677,676
Sep 10, 2026	15.92	16.02	15.62	15.86	15.86	-0.69%	2,820,436
Sep 9, 2026	16.51	16.52	15.95	15.97	15.97	-2.80%	3,326,800
Sep 8, 2026	16.50	16.65	16.41	16.43	16.43	-0.67%	2,450,310
Sep 7, 2026	16.06	16.63	15.92	16.54	16.54	3.25%	5,153,045
Sep 4, 2026	16.08	16.36	15.95	16.02	16.02	-0.37%	3,060,100
Sep 3, 2026	16.38	16.41	16.00	16.08	16.08	-0.74%	3,378,268
Sep 2, 2026	16.70	16.77	16.20	16.20	16.20	-3.57%	4,736,953
Sep 1, 2026	16.31	16.93	16.31	16.80	16.80	1.94%	6,799,255
Aug 31, 2026	16.49	16.75	16.32	16.48	16.48	1.10%	6,196,357
Aug 28, 2026	15.96	16.50	15.91	16.30	16.30	1.24%	6,118,310
Aug 27, 2026	16.08	16.26	15.81	16.10	16.10	-0.19%	5,464,558
Aug 26, 2026	15.34	16.29	15.34	16.13	16.13	5.01%	7,985,379
Aug 25, 2026	15.12	15.43	15.12	15.36	15.36	1.19%	2,301,394
Aug 24, 2026	15.60	15.75	15.05	15.18	15.18	-2.69%	3,906,965
Aug 21, 2026	15.59	15.62	15.33	15.60	15.60	0.32%	3,425,352
Aug 20, 2026	15.64	15.68	15.33	15.55	15.55	0.45%	3,320,628
Aug 19, 2026	15.82	15.89	15.40	15.48	15.48	-2.40%	5,400,199
Aug 18, 2026	15.98	16.15	15.69	15.86	15.86	0.25%	7,883,356
Aug 17, 2026	14.98	16.16	14.92	15.82	15.82	6.60%	13,667,688
Aug 14, 2026	15.16	15.22	14.77	14.84	14.84	-1.92%	3,660,024