Skip to main content
Marcventures Holdings, Inc. (PSE:MARC)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.700
-0.020 (-2.78%)
At close: Mar 4, 2026

Marcventures Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.750.750.710.720.72-4.00%4,386,000
Mar 2, 20260.770.770.740.750.75-1.32%2,566,000
Feb 27, 20260.740.770.740.760.762.70%2,935,000
Feb 26, 20260.770.770.740.740.74-2.63%1,789,000
Feb 25, 20260.760.770.750.760.761.33%5,147,000
Feb 24, 20260.720.750.710.750.752.74%6,944,000
Feb 23, 20260.710.730.710.730.732.82%1,908,000
Feb 20, 20260.730.730.700.710.71-2.74%2,347,000
Feb 19, 20260.730.730.710.730.731.39%2,166,000
Feb 18, 20260.740.740.680.720.72-2.70%7,630,000
Feb 16, 20260.800.800.730.740.74-6.33%10,028,000
Feb 13, 20260.790.830.780.790.79-12.22%18,751,000
Feb 12, 20260.910.940.880.900.77-30,074,000
Feb 11, 20260.920.920.890.900.77-2.17%6,770,000
Feb 10, 20260.920.930.900.920.78-9,629,000
Feb 9, 20260.900.920.900.920.782.22%3,672,000
Feb 6, 20260.900.920.890.900.77-4,919,000
Feb 5, 20260.920.930.900.900.77-1.10%5,331,000
Feb 4, 20260.920.940.900.910.78-1.09%12,613,000
Feb 3, 20260.900.940.890.920.7815.00%30,976,000
Feb 2, 20260.840.840.790.800.68-6.98%7,115,000
Jan 30, 20260.850.890.830.860.73-8,208,000
Jan 29, 20260.860.870.850.860.73-1.15%1,608,000
Jan 28, 20260.860.870.830.870.74-1,215,000
Jan 27, 20260.880.880.850.870.74-2.25%1,935,000
Jan 26, 20260.860.920.860.890.764.71%19,116,000
Jan 23, 20260.840.860.840.850.722.41%3,450,000
Jan 22, 20260.840.840.820.830.71-446,000
Jan 21, 20260.830.850.810.830.71-1,749,000
Jan 20, 20260.830.830.800.830.71-1,314,000
Jan 19, 20260.830.850.800.830.71-3,314,000
Jan 16, 20260.850.850.800.830.71-2.35%3,036,000
Jan 15, 20260.830.890.830.850.723.66%16,494,000
Jan 14, 20260.830.830.800.820.70-1.20%1,048,000
Jan 13, 20260.830.830.800.830.71-2,860,000
Jan 12, 20260.830.840.810.830.711.22%3,424,000
Jan 9, 20260.790.830.780.820.703.80%5,905,000
Jan 8, 20260.800.810.770.790.67-2.47%5,743,000
Jan 7, 20260.820.840.780.810.691.25%8,477,000
Jan 6, 20260.730.800.730.800.6811.11%22,444,000
Jan 5, 20260.730.740.710.720.61-1.37%1,744,000
Jan 2, 20260.700.730.700.730.624.29%3,657,000
Dec 29, 20250.690.710.690.700.60-580,000
Dec 26, 20250.700.700.680.700.601.45%629,000
Dec 23, 20250.670.700.670.690.592.99%1,127,000
Dec 22, 20250.680.700.660.670.57-2.90%1,856,000
Dec 19, 20250.690.690.680.690.59-162,000
Dec 18, 20250.690.690.680.690.591.47%298,000
Dec 17, 20250.680.690.680.680.58-1.45%338,000
Dec 16, 20250.680.690.670.690.59-1.43%234,000
Dec 15, 20250.700.700.680.700.60-131,000
Dec 12, 20250.680.700.680.700.602.94%32,000
Dec 11, 20250.690.700.680.680.58-2.86%402,000
Dec 10, 20250.700.700.700.700.60-44,000
Dec 9, 20250.690.700.670.700.601.45%1,035,000
Dec 5, 20250.690.690.680.690.59-330,000
Dec 4, 20250.680.690.680.690.591.47%355,000
Dec 3, 20250.680.690.680.680.58-1.45%77,000
Dec 2, 20250.680.690.680.690.59-171,000
Dec 1, 20250.670.690.670.690.59-88,000
Nov 28, 20250.690.690.680.690.59-902,000
Nov 27, 20250.680.690.670.690.59-884,000
Nov 26, 20250.690.690.680.690.59-180,000
Nov 25, 20250.690.690.670.690.59-60,000
Nov 24, 20250.670.690.670.690.592.99%239,000
Nov 21, 20250.670.670.660.670.57-860,000
Nov 20, 20250.650.670.640.670.573.08%465,000
Nov 19, 20250.650.650.620.650.55-693,000
Nov 18, 20250.650.650.620.650.55-1.52%1,965,000
Nov 17, 20250.620.670.600.660.564.76%1,568,000
Nov 14, 20250.730.730.600.630.54-12.50%10,839,000
Nov 13, 20250.700.740.690.720.612.86%9,313,000
Nov 12, 20250.690.710.680.700.601.45%4,529,000
Nov 11, 20250.690.700.690.690.59-1,025,000
Nov 10, 20250.690.700.680.690.59-455,000
Nov 7, 20250.680.700.680.690.591.47%117,000
Nov 6, 20250.710.710.680.680.58-2.86%673,000
Nov 5, 20250.710.710.640.700.60-5,403,000
Nov 4, 20250.710.710.690.700.60-1.41%2,170,000
Nov 3, 20250.700.710.690.710.611.43%1,114,000
Oct 30, 20250.690.710.690.700.60-1.41%596,000
Oct 29, 20250.720.720.700.710.61-2,223,000
Oct 28, 20250.710.720.700.710.61-2,458,000
Oct 27, 20250.710.720.700.710.61-2,758,000
Oct 24, 20250.710.730.700.710.61-2,465,000
Oct 23, 20250.700.710.690.710.611.43%2,162,000
Oct 22, 20250.720.720.680.700.60-4.11%3,170,000
Oct 21, 20250.740.740.710.730.62-609,000
Oct 20, 20250.700.730.680.730.624.29%2,588,000
Oct 17, 20250.720.720.690.700.60-2.78%1,456,000
Oct 16, 20250.690.720.670.720.614.35%3,317,000
Oct 15, 20250.680.700.640.690.591.47%2,471,000
Oct 14, 20250.680.700.650.680.58-2,440,000
Oct 13, 20250.690.720.660.680.58-1.45%3,951,000
Oct 10, 20250.630.710.630.690.599.52%6,226,000
Oct 9, 20250.640.670.620.630.54-1.56%2,444,000
Oct 8, 20250.630.650.630.640.55-3,307,000
Oct 7, 20250.630.640.630.640.553.23%242,000
Oct 6, 20250.610.640.600.620.531.64%2,409,000
Oct 3, 20250.600.630.590.610.523.39%2,458,000