MarcoPolo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	15.12	15.43	15.12	15.36	15.36	1.19%	2,301,994
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%	3,429,052
Aug 20, 2026	15.64	15.68	15.33	15.55	15.55	0.45%	3,320,828
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%	7,886,556
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%	5,613,213
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%	4,250,900
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%	4,019,339
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%	3,037,748
Jul 31, 2026	15.02	15.19	14.95	15.06	15.06	-0.79%	4,211,471
Jul 30, 2026	14.91	15.28	14.87	15.18	15.18	1.34%	4,717,406
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%	3,489,292
Jul 27, 2026	14.33	14.84	14.21	14.82	14.82	2.21%	4,104,417
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%	4,003,285
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
Jul 8, 2026	14.19	14.44	14.06	14.09	14.09	-1.54%	2,698,014
Jul 7, 2026	14.65	14.90	14.26	14.31	14.31	-3.05%	2,650,645
Jul 6, 2026	14.66	14.96	14.62	14.76	14.76	0.14%	3,298,913
Jul 3, 2026	14.44	14.78	14.33	14.74	14.74	3.00%	3,839,498
Jul 2, 2026	14.48	14.73	14.27	14.31	14.31	-1.11%	4,094,770
Jul 1, 2026	14.16	14.55	14.06	14.47	14.47	2.19%	3,377,373
Jun 30, 2026	14.37	14.45	13.97	14.16	14.16	-1.94%	3,412,920
Jun 29, 2026	14.30	14.56	13.90	14.44	14.44	0.63%	3,995,839
Jun 26, 2026	14.72	14.82	14.35	14.35	14.35	-3.37%	3,189,059
Jun 25, 2026	14.66	14.99	14.51	14.85	14.85	-	3,164,787
Jun 24, 2026	15.40	15.52	14.79	14.85	14.85	-3.70%	3,220,068
Jun 23, 2026	15.59	15.82	15.36	15.42	15.42	-1.34%	2,632,660
Jun 22, 2026	15.55	15.65	15.17	15.63	15.63	-	2,838,535
Jun 18, 2026	16.02	16.03	15.56	15.63	15.63	-2.37%	2,924,826
Jun 17, 2026	16.03	16.15	15.87	16.01	16.01	-0.74%	2,557,859
Jun 16, 2026	16.60	16.60	16.07	16.13	16.13	-2.71%	4,084,052