Skip to main content
Marvel Biosciences Corp. (TSXV:MRVL)
Canada flag Canada · Delayed Price · Currency is CAD
0.145
+0.005 (3.57%)
Mar 9, 2026, 9:30 AM EST

Marvel Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.150.150.150.15-3.57%543
Mar 6, 20260.150.150.140.140.147.69%7,000
Mar 5, 20260.150.150.130.130.13-7.14%18,618
Mar 4, 20260.130.140.130.140.147.69%22,500
Mar 3, 20260.140.140.130.130.13-10.34%242,505
Mar 2, 20260.140.150.140.150.157.41%11,500
Feb 27, 20260.120.140.120.140.1412.50%101,500
Feb 26, 20260.130.130.120.120.12-114,577
Feb 25, 20260.140.140.120.120.12-7.69%43,351
Feb 24, 20260.130.130.130.130.13-3.70%17,000
Feb 23, 20260.140.140.130.140.1412.50%10,800
Feb 20, 20260.140.140.120.120.12-4.00%57,000
Feb 19, 20260.140.140.130.130.13-10.71%45,000
Feb 18, 20260.150.150.140.140.14-6.67%28,500
Feb 17, 20260.150.150.150.150.15-2,958
Feb 13, 20260.150.150.150.150.15-30,500
Feb 12, 20260.150.150.150.150.15-20,000
Feb 11, 20260.160.160.150.150.15-3.23%74,500
Feb 10, 20260.150.160.150.160.163.33%183,500
Feb 9, 20260.150.150.150.150.157.14%6,500
Feb 6, 20260.140.140.140.140.147.69%5,136
Feb 5, 20260.140.140.130.130.13-10.34%85,500
Feb 4, 20260.140.150.140.150.157.41%12,000
Feb 3, 20260.130.140.130.140.143.85%71,500
Feb 2, 20260.140.140.130.130.13-3.70%39,000
Jan 30, 20260.140.140.140.140.14-3,001
Jan 29, 20260.140.140.140.140.14-3.57%8,651
Jan 28, 20260.140.140.140.140.14-10,200
Jan 27, 20260.140.140.140.140.14-10,000
Jan 26, 20260.150.150.140.140.14-49,929
Jan 23, 20260.140.140.140.140.14-10,000
Jan 22, 20260.150.150.140.140.143.70%13,000
Jan 21, 20260.140.140.140.140.14-15,900
Jan 20, 20260.150.150.140.140.14-6.90%23,000
Jan 19, 20260.150.150.150.150.153.57%7,080
Jan 16, 20260.140.140.140.140.14-3.45%5,451
Jan 14, 20260.140.150.140.150.153.57%34,000
Jan 13, 20260.140.140.140.140.14-14,000
Jan 12, 20260.140.150.130.140.14-620,000
Jan 9, 20260.140.140.140.140.14-67,020
Jan 8, 20260.140.140.140.140.14-6,017
Jan 7, 20260.140.140.130.140.143.70%503,000
Jan 6, 20260.140.140.140.140.14-4,500
Jan 5, 20260.140.140.140.140.14-11,300
Jan 2, 20260.140.140.140.140.14-22,000
Dec 31, 20250.140.140.140.140.14-3.57%151,040
Dec 30, 20250.140.140.140.140.14-240,732
Dec 29, 20250.130.150.130.140.14-50,432
Dec 24, 20250.160.160.130.140.14-9.68%45,500
Dec 23, 20250.150.160.150.160.16-10,107
Dec 22, 20250.140.160.140.160.166.90%73,671
Dec 19, 20250.150.160.150.150.15-3.33%38,002
Dec 18, 20250.160.160.150.150.15-3.23%13,000
Dec 17, 20250.150.160.150.160.16-4,030
Dec 16, 20250.160.160.160.160.16-3.13%2,500
Dec 15, 20250.160.170.160.160.163.23%83,300
Dec 12, 20250.160.160.160.160.16-3.13%14,000
Dec 11, 20250.160.160.160.160.16-16,400
Dec 10, 20250.160.160.150.160.16-16,620
Dec 9, 20250.160.160.160.160.16-3,000
Dec 8, 20250.170.170.160.160.16-29,220
Dec 5, 20250.160.170.150.160.16-24,700
Dec 4, 20250.140.160.140.160.1610.34%23,600
Dec 3, 20250.160.160.150.150.15-3.33%3,500
Dec 2, 20250.170.170.150.150.15-7,264
Dec 1, 20250.150.170.140.150.153.45%20,236
Nov 28, 20250.160.170.150.150.15-9.38%75,527
Nov 27, 20250.160.160.160.160.16-21,700
Nov 26, 20250.170.170.150.160.16-5.88%50,000
Nov 25, 20250.170.180.160.170.17-2.86%48,500
Nov 24, 20250.180.180.180.180.182.94%6,650
Nov 20, 20250.180.180.170.170.17-5.56%20,000
Nov 19, 20250.190.190.180.180.18-28,500
Nov 18, 20250.180.190.180.180.182.86%312,000
Nov 17, 20250.180.180.180.180.18-2.78%10,052
Nov 14, 20250.190.190.180.180.18-2.70%27,009
Nov 13, 20250.200.200.190.190.19-7.50%9,000
Nov 12, 20250.200.200.200.200.208.11%6,500
Nov 11, 20250.200.200.180.190.19-57,500
Nov 10, 20250.180.200.180.190.198.82%136,500
Nov 7, 20250.200.200.170.170.17-12.82%75,500
Nov 6, 20250.210.210.190.200.20-4.88%40,000
Nov 5, 20250.220.220.210.210.21-4.65%35,000
Nov 4, 20250.220.220.210.220.22-2.27%48,500
Nov 3, 20250.230.230.220.220.22-6,000
Oct 31, 20250.220.230.220.220.222.33%42,000
Oct 30, 20250.220.220.210.220.22-2.27%28,600
Oct 29, 20250.230.230.220.220.224.76%36,000
Oct 28, 20250.220.220.200.210.215.00%195,251
Oct 27, 20250.220.220.200.200.20-13.04%31,300
Oct 24, 20250.190.230.180.230.2321.05%257,300
Oct 23, 20250.190.190.170.190.19-113,500
Oct 22, 20250.200.200.180.190.19-5.00%77,100
Oct 21, 20250.220.220.200.200.20-6.98%85,000
Oct 20, 20250.230.230.210.220.222.38%20,355
Oct 17, 20250.220.220.200.210.21-2.33%65,000
Oct 16, 20250.230.230.220.220.22-42,000
Oct 15, 20250.230.230.210.220.22-4.44%137,500
Oct 14, 20250.240.240.220.230.23-26,062
Oct 10, 20250.230.240.220.230.23-2.17%61,500