MarcoPolo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.21	17.08	16.21	16.40	16.40	1.49%	6,691,408
May 28, 2026	16.41	16.44	15.93	16.16	16.16	-1.10%	3,742,393
May 27, 2026	16.82	16.82	16.20	16.34	16.34	-2.85%	3,839,592
May 26, 2026	17.06	17.06	16.59	16.82	16.82	-1.29%	3,838,411
May 25, 2026	17.17	17.39	16.94	17.04	17.04	-0.53%	3,316,700
May 22, 2026	17.30	17.37	17.05	17.13	17.13	-0.64%	3,685,703
May 21, 2026	17.83	18.03	17.22	17.24	17.24	-2.71%	4,542,394
May 20, 2026	17.96	17.96	17.59	17.72	17.72	-1.83%	3,927,420
May 19, 2026	17.96	18.21	17.92	18.05	18.05	0.56%	3,544,422
May 18, 2026	18.42	18.47	17.66	17.95	17.95	-3.49%	7,095,747
May 15, 2026	18.82	19.12	18.42	18.60	18.60	-0.64%	5,834,185
May 14, 2026	19.14	19.45	18.50	18.72	18.72	-1.63%	7,664,341
May 13, 2026	19.67	19.68	19.03	19.03	19.03	-2.26%	8,313,971
May 12, 2026	19.20	20.17	19.06	19.47	19.47	1.35%	12,324,180
May 11, 2026	19.10	19.39	18.90	19.21	19.21	0.63%	4,877,429
May 8, 2026	18.89	19.28	18.87	19.09	19.09	1.01%	4,904,248
May 7, 2026	19.00	19.11	18.83	18.90	18.90	-0.47%	3,744,524
May 6, 2026	18.69	19.10	18.62	18.99	18.99	1.93%	4,250,588
Apr 30, 2026	18.69	18.80	18.53	18.63	18.63	-0.48%	3,169,816
Apr 29, 2026	18.20	18.88	18.15	18.72	18.72	2.13%	4,510,114
Apr 28, 2026	18.99	18.99	18.23	18.33	18.33	-3.68%	6,354,628
Apr 27, 2026	18.71	19.08	18.69	19.03	19.03	0.95%	3,987,155
Apr 24, 2026	19.46	19.46	18.76	18.85	18.85	-3.23%	6,247,271
Apr 23, 2026	19.23	19.95	19.02	19.48	19.48	1.30%	8,130,044
Apr 22, 2026	18.75	19.50	18.60	19.23	19.23	-0.72%	9,702,067
Apr 21, 2026	19.55	19.59	19.28	19.37	19.37	-0.97%	2,487,093
Apr 20, 2026	19.38	19.63	19.25	19.56	19.56	0.82%	3,249,825
Apr 17, 2026	19.69	19.70	19.37	19.40	19.40	-1.42%	3,397,500
Apr 16, 2026	19.58	19.71	19.52	19.68	19.68	0.41%	2,368,597
Apr 15, 2026	19.65	19.77	19.58	19.60	19.60	-0.36%	2,321,400
Apr 14, 2026	19.76	19.80	19.45	19.67	19.67	0.05%	2,667,615
Apr 13, 2026	19.48	19.68	19.37	19.66	19.66	0.56%	1,654,235
Apr 10, 2026	19.40	19.73	19.35	19.55	19.55	0.98%	2,674,342
Apr 9, 2026	19.54	19.63	19.26	19.36	19.36	-1.53%	2,784,100
Apr 8, 2026	19.36	19.67	19.21	19.66	19.66	3.58%	3,935,327
Apr 7, 2026	18.90	19.01	18.60	18.98	18.98	1.06%	2,832,949
Apr 3, 2026	19.84	19.84	18.78	18.78	18.78	-4.62%	4,690,815
Apr 2, 2026	20.18	20.18	19.63	19.69	19.69	-2.28%	2,713,486
Apr 1, 2026	20.10	20.21	20.03	20.15	20.15	1.41%	2,817,997
Mar 31, 2026	20.12	20.28	19.83	19.87	19.87	-1.19%	2,597,693
Mar 30, 2026	20.01	20.19	19.84	20.11	20.11	-0.89%	2,243,693
Mar 27, 2026	20.00	20.35	19.87	20.29	20.29	0.84%	3,013,935
Mar 26, 2026	20.66	20.72	20.05	20.12	20.12	-2.61%	3,254,002
Mar 25, 2026	20.40	20.73	20.37	20.66	20.66	1.27%	2,835,644
Mar 24, 2026	20.27	20.43	19.80	20.40	20.40	2.10%	3,707,717
Mar 23, 2026	20.66	20.90	19.96	19.98	19.98	-5.04%	5,792,163
Mar 20, 2026	22.17	22.30	20.90	21.04	21.04	-5.05%	6,784,761
Mar 19, 2026	22.66	22.70	22.15	22.16	22.16	-2.93%	4,786,693
Mar 18, 2026	23.06	23.06	22.60	22.83	22.83	-1.08%	4,453,860
Mar 17, 2026	22.74	23.22	22.64	23.08	23.08	1.72%	7,260,958