Marcventures Holdings, Inc. (PSE:MARC)
Philippines
· Delayed Price · Currency is PHP 0.690
0.00 (0.00%)
At close: Dec 5, 2025
Marcventures Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 330,000 |
| Dec 4, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 355,000 |
| Dec 3, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 77,000 |
| Dec 2, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 171,000 |
| Dec 1, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | - | 88,000 |
| Nov 28, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 902,000 |
| Nov 27, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | - | 884,000 |
| Nov 26, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 180,000 |
| Nov 25, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | - | 60,000 |
| Nov 24, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 239,000 |
| Nov 21, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 860,000 |
| Nov 20, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.08% | 465,000 |
| Nov 19, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | - | 693,000 |
| Nov 18, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | -1.52% | 1,965,000 |
| Nov 17, 2025 | 0.62 | 0.67 | 0.60 | 0.66 | 0.66 | 4.76% | 1,568,000 |
| Nov 14, 2025 | 0.73 | 0.73 | 0.60 | 0.63 | 0.63 | -12.50% | 10,839,000 |
| Nov 13, 2025 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 2.86% | 9,313,000 |
| Nov 12, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 1.45% | 4,529,000 |
| Nov 11, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 1,025,000 |
| Nov 10, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 455,000 |
| Nov 7, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 117,000 |
| Nov 6, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -2.86% | 673,000 |
| Nov 5, 2025 | 0.71 | 0.71 | 0.64 | 0.70 | 0.70 | - | 5,403,000 |
| Nov 4, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 2,170,000 |
| Nov 3, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 1,114,000 |
| Oct 30, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 596,000 |
| Oct 29, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | - | 2,223,000 |
| Oct 28, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 2,458,000 |
| Oct 27, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 2,758,000 |
| Oct 24, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | 0.71 | - | 2,465,000 |
| Oct 23, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 2,162,000 |
| Oct 22, 2025 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -4.11% | 3,170,000 |
| Oct 21, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | - | 609,000 |
| Oct 20, 2025 | 0.70 | 0.73 | 0.68 | 0.73 | 0.73 | 4.29% | 2,588,000 |
| Oct 17, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -2.78% | 1,456,000 |
| Oct 16, 2025 | 0.69 | 0.72 | 0.67 | 0.72 | 0.72 | 4.35% | 3,317,000 |
| Oct 15, 2025 | 0.68 | 0.70 | 0.64 | 0.69 | 0.69 | 1.47% | 2,471,000 |
| Oct 14, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 2,440,000 |
| Oct 13, 2025 | 0.69 | 0.72 | 0.66 | 0.68 | 0.68 | -1.45% | 3,951,000 |
| Oct 10, 2025 | 0.63 | 0.71 | 0.63 | 0.69 | 0.69 | 9.52% | 6,226,000 |
| Oct 9, 2025 | 0.64 | 0.67 | 0.62 | 0.63 | 0.63 | -1.56% | 2,444,000 |
| Oct 8, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | - | 3,307,000 |
| Oct 7, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 3.23% | 242,000 |
| Oct 6, 2025 | 0.61 | 0.64 | 0.60 | 0.62 | 0.62 | 1.64% | 2,409,000 |
| Oct 3, 2025 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 3.39% | 2,458,000 |
| Oct 2, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 2,158,000 |
| Oct 1, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 3.39% | 1,439,000 |
| Sep 30, 2025 | 0.58 | 0.61 | 0.56 | 0.59 | 0.59 | - | 1,470,000 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -6.35% | 1,235,000 |
| Sep 26, 2025 | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | - | 1,339,000 |
| Sep 25, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 205,000 |
| Sep 24, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 39,000 |
| Sep 23, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 1,085,000 |
| Sep 22, 2025 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | - | 2,148,000 |
| Sep 19, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 128,000 |
| Sep 18, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | -1.54% | 154,000 |
| Sep 17, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 115,000 |
| Sep 16, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 438,000 |
| Sep 15, 2025 | 0.64 | 0.64 | 0.58 | 0.62 | 0.62 | -3.13% | 2,569,000 |
| Sep 12, 2025 | 0.66 | 0.67 | 0.61 | 0.64 | 0.64 | -1.54% | 979,000 |
| Sep 11, 2025 | 0.66 | 0.68 | 0.62 | 0.65 | 0.65 | - | 2,065,000 |
| Sep 10, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 3.17% | 684,000 |
| Sep 9, 2025 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | - | 1,963,000 |
| Sep 8, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -4.55% | 671,000 |
| Sep 5, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | -1.49% | 4,320,000 |
| Sep 4, 2025 | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | 4.69% | 1,271,000 |
| Sep 3, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -3.03% | 2,182,000 |
| Sep 2, 2025 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | 6.45% | 4,118,000 |
| Sep 1, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 5.08% | 2,296,000 |
| Aug 29, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 397,000 |
| Aug 28, 2025 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | 3.57% | 958,000 |
| Aug 27, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -1.75% | 923,000 |
| Aug 26, 2025 | 0.57 | 0.61 | 0.55 | 0.57 | 0.57 | -3.39% | 612,000 |
| Aug 22, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 112,000 |
| Aug 20, 2025 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | 1.69% | 325,000 |
| Aug 19, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 3.51% | 779,000 |
| Aug 18, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 2,403,000 |
| Aug 15, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 814,000 |
| Aug 14, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 1,501,000 |
| Aug 13, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 1,046,000 |
| Aug 12, 2025 | 0.55 | 0.59 | 0.54 | 0.56 | 0.56 | - | 2,639,000 |
| Aug 11, 2025 | 0.59 | 0.59 | 0.53 | 0.56 | 0.56 | -5.08% | 5,459,000 |
| Aug 8, 2025 | 0.61 | 0.62 | 0.56 | 0.59 | 0.59 | -3.28% | 3,561,000 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -1.61% | 1,947,000 |
| Aug 6, 2025 | 0.59 | 0.64 | 0.58 | 0.62 | 0.62 | 5.08% | 2,073,000 |
| Aug 5, 2025 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | -3.28% | 2,294,000 |
| Aug 4, 2025 | 0.75 | 0.80 | 0.58 | 0.61 | 0.61 | -12.86% | 35,160,000 |
| Aug 1, 2025 | 0.50 | 0.75 | 0.50 | 0.70 | 0.70 | 40.00% | 19,295,000 |
| Jul 31, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 280,000 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 621,000 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 543,000 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 228,000 |
| Jul 25, 2025 | 0.53 | 0.53 | 0.49 | 0.53 | 0.53 | 3.92% | 1,377,000 |
| Jul 24, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 150,000 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 1,296,000 |
| Jul 22, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 153,000 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 200,000 |
| Jul 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 267,000 |
| Jul 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 16, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 178,000 |