MarcoPolo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	18.89	19.28	18.87	19.09	18.72	1.01%	4,904,248
May 7, 2026	19.00	19.11	18.83	18.90	18.54	-0.47%	3,744,524
May 6, 2026	18.69	19.10	18.62	18.99	18.63	1.93%	4,250,588
Apr 30, 2026	18.69	18.80	18.53	18.63	18.27	-0.48%	3,169,816
Apr 29, 2026	18.20	18.88	18.15	18.72	18.36	2.13%	4,510,114
Apr 28, 2026	18.99	18.99	18.23	18.33	17.98	-3.68%	6,354,628
Apr 27, 2026	18.71	19.08	18.69	19.03	18.66	0.95%	3,987,155
Apr 24, 2026	19.46	19.46	18.76	18.85	18.49	-3.23%	6,247,271
Apr 23, 2026	19.23	19.95	19.02	19.48	19.11	1.30%	8,130,044
Apr 22, 2026	18.75	19.50	18.60	19.23	18.86	-0.72%	9,702,067
Apr 21, 2026	19.55	19.59	19.28	19.37	19.00	-0.97%	2,487,093
Apr 20, 2026	19.38	19.63	19.25	19.56	19.18	0.82%	3,249,825
Apr 17, 2026	19.69	19.70	19.37	19.40	19.03	-1.42%	3,397,500
Apr 16, 2026	19.58	19.71	19.52	19.68	19.30	0.41%	2,368,597
Apr 15, 2026	19.65	19.77	19.58	19.60	19.22	-0.36%	2,321,400
Apr 14, 2026	19.76	19.80	19.45	19.67	19.29	0.05%	2,667,615
Apr 13, 2026	19.48	19.68	19.37	19.66	19.28	0.56%	1,654,235
Apr 10, 2026	19.40	19.73	19.35	19.55	19.17	0.98%	2,674,342
Apr 9, 2026	19.54	19.63	19.26	19.36	18.99	-1.53%	2,784,100
Apr 8, 2026	19.36	19.67	19.21	19.66	19.28	3.58%	3,935,327
Apr 7, 2026	18.90	19.01	18.60	18.98	18.62	1.06%	2,832,949