MarcoPolo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	16.33	16.68	16.21	16.58	16.58	1.16%	5,197,849
Jun 12, 2026	15.70	16.48	15.46	16.39	16.39	6.15%	10,819,189
Jun 11, 2026	15.25	15.47	15.08	15.44	15.44	0.39%	3,713,848
Jun 10, 2026	15.37	15.51	15.26	15.38	15.38	0.33%	2,987,200
Jun 9, 2026	15.53	15.72	15.29	15.63	15.33	2.63%	3,722,785
Jun 8, 2026	15.42	15.72	15.01	15.23	14.94	-3.49%	3,161,331
Jun 5, 2026	15.71	15.95	15.63	15.78	15.48	0.70%	3,042,485
Jun 4, 2026	15.80	15.93	15.44	15.67	15.37	-1.45%	3,789,144
Jun 3, 2026	16.23	16.39	15.79	15.90	15.59	-2.09%	3,560,740
Jun 2, 2026	16.61	16.65	16.16	16.24	15.93	-2.11%	2,942,888
Jun 1, 2026	16.27	16.72	16.20	16.59	16.27	1.16%	3,833,851
May 29, 2026	16.21	17.08	16.21	16.40	16.09	1.49%	6,691,408
May 28, 2026	16.41	16.44	15.93	16.16	15.85	-1.10%	3,742,393
May 27, 2026	16.82	16.82	16.20	16.34	16.03	-2.85%	3,839,592
May 26, 2026	17.06	17.06	16.59	16.82	16.50	-1.29%	3,838,411
May 25, 2026	17.17	17.39	16.94	17.04	16.71	-0.53%	3,316,700
May 22, 2026	17.30	17.37	17.05	17.13	16.80	-0.64%	3,685,703
May 21, 2026	17.83	18.03	17.22	17.24	16.91	-2.71%	4,542,394
May 20, 2026	17.96	17.96	17.59	17.72	17.38	-1.83%	3,927,420
May 19, 2026	17.96	18.21	17.92	18.05	17.70	0.56%	3,544,422
May 18, 2026	18.42	18.47	17.66	17.95	17.61	-3.49%	7,095,747
May 15, 2026	18.82	19.12	18.42	18.60	18.24	-0.64%	5,834,185
May 14, 2026	19.14	19.45	18.50	18.72	18.36	-1.63%	7,664,341
May 13, 2026	19.67	19.68	19.03	19.03	18.66	-2.26%	8,313,971
May 12, 2026	19.20	20.17	19.06	19.47	19.10	1.35%	12,324,180
May 11, 2026	19.10	19.39	18.90	19.21	18.84	0.63%	4,877,429