MarcoPolo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	15.33	15.38	15.09	15.13	15.13	-1.88%	4,422,452
Aug 12, 2026	15.11	15.49	15.11	15.42	15.42	2.32%	5,611,713
Aug 11, 2026	15.12	15.23	15.03	15.07	15.07	-0.86%	2,310,996
Aug 10, 2026	15.34	15.44	15.12	15.20	15.20	0.60%	4,250,600
Aug 7, 2026	15.19	15.19	14.81	15.11	15.11	-0.59%	4,888,860
Aug 6, 2026	15.04	15.24	14.90	15.20	15.20	1.06%	4,019,239
Aug 5, 2026	15.00	15.22	14.86	15.04	15.04	0.13%	3,714,505
Aug 4, 2026	15.21	15.25	15.02	15.02	15.02	-1.18%	3,562,365
Aug 3, 2026	15.07	15.22	15.02	15.20	15.20	0.93%	3,036,948
Jul 31, 2026	15.02	15.19	14.95	15.06	15.06	-0.79%	4,208,771
Jul 30, 2026	14.91	15.28	14.87	15.18	15.18	1.34%	4,716,606
Jul 29, 2026	14.81	15.08	14.76	14.98	14.98	0.94%	4,545,862
Jul 28, 2026	14.71	14.92	14.69	14.84	14.84	0.13%	3,489,081
Jul 27, 2026	14.33	14.84	14.21	14.82	14.82	2.21%	4,104,017
Jul 24, 2026	14.50	14.71	14.45	14.50	14.50	-0.62%	4,080,132
Jul 23, 2026	14.33	14.60	14.26	14.59	14.59	1.46%	2,770,892
Jul 22, 2026	14.22	14.47	14.04	14.38	14.38	1.27%	3,603,200
Jul 21, 2026	14.48	14.68	14.13	14.20	14.20	-2.61%	5,647,088
Jul 20, 2026	14.35	14.63	14.29	14.58	14.58	1.74%	4,001,785
Jul 17, 2026	14.58	14.84	14.22	14.33	14.33	-1.71%	4,095,084
Jul 16, 2026	14.50	14.77	14.39	14.58	14.58	0.41%	2,988,971
Jul 15, 2026	14.36	14.64	14.29	14.52	14.52	0.83%	2,621,437
Jul 14, 2026	14.02	14.44	13.94	14.40	14.40	2.71%	2,975,712
Jul 13, 2026	14.25	14.48	13.98	14.02	14.02	-2.16%	3,408,777
Jul 10, 2026	13.87	14.56	13.74	14.33	14.33	2.80%	4,318,494
Jul 9, 2026	14.05	14.21	13.76	13.94	13.94	-1.06%	2,824,483