MARC Stock Price History - Marcventures Holdings, Inc.
Best Day (1Y)
₱0.770
January 02, 2025
Worst Day (1Y)
₱0.495
July 23, 2025
Average Volume (1Y)
1.28M
Daily Average
Most Traded (1Y)
35.16M
August 04, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 8K shares | ₱5K | +₱0.02 | +2.99% |
| Nov 21, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 860K shares | ₱572K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.670 | ₱0.670 | ₱0.640 | 465K shares | ₱302K | +₱0.02 | +3.08% |
| Nov 19, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 693K shares | ₱441K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.650 | ₱0.660 | ₱0.620 | 1.97M shares | ₱1.24 Million | -₱0.01 | -1.52% |
| Nov 17, 2025 | ₱0.660 | ₱0.670 | ₱0.600 | 1.57M shares | ₱998K | +₱0.03 | +4.76% |
| Nov 14, 2025 | ₱0.630 | ₱0.730 | ₱0.600 | 10.84M shares | ₱7.07 Million | -₱0.08 | -12.50% |
| Nov 13, 2025 | ₱0.720 | ₱0.740 | ₱0.690 | 9.31M shares | ₱6.75 Million | +₱0.02 | +2.86% |
| Nov 12, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 4.53M shares | ₱3.17 Million | +₱0.01 | +1.45% |
| Nov 11, 2025 | ₱0.690 | ₱0.700 | ₱0.690 | 1.03M shares | ₱709K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 455K shares | ₱312K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 117K shares | ₱80K | +₱0.01 | +1.47% |
| Nov 06, 2025 | ₱0.680 | ₱0.710 | ₱0.680 | 673K shares | ₱458K | -₱0.02 | -2.86% |
| Nov 05, 2025 | ₱0.700 | ₱0.710 | ₱0.640 | 5.40M shares | ₱3.64 Million | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 2.17M shares | ₱1.54 Million | -₱0.01 | -1.41% |
| Nov 03, 2025 | ₱0.710 | ₱0.710 | ₱0.690 | 1.11M shares | ₱777K | +₱0.01 | +1.43% |
| Oct 30, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 596K shares | ₱417K | -₱0.01 | -1.41% |
| Oct 29, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 2.22M shares | ₱1.56 Million | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 2.46M shares | ₱1.74 Million | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 2.76M shares | ₱1.95 Million | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.710 | ₱0.730 | ₱0.710 | 2.47M shares | ₱1.75 Million | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.710 | ₱0.710 | ₱0.690 | 2.16M shares | ₱1.51 Million | +₱0.01 | +1.43% |
| Oct 22, 2025 | ₱0.700 | ₱0.730 | ₱0.680 | 3.17M shares | ₱2.22 Million | -₱0.03 | -4.11% |
| Oct 21, 2025 | ₱0.730 | ₱0.740 | ₱0.710 | 609K shares | ₱440K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.730 | ₱0.730 | ₱0.680 | 2.59M shares | ₱1.81 Million | +₱0.03 | +4.29% |
| Oct 17, 2025 | ₱0.700 | ₱0.720 | ₱0.690 | 1.46M shares | ₱1.02 Million | -₱0.02 | -2.78% |
| Oct 16, 2025 | ₱0.720 | ₱0.720 | ₱0.670 | 3.32M shares | ₱2.33 Million | +₱0.03 | +4.35% |
| Oct 15, 2025 | ₱0.690 | ₱0.700 | ₱0.640 | 2.47M shares | ₱1.65 Million | +₱0.01 | +1.47% |
| Oct 14, 2025 | ₱0.680 | ₱0.690 | ₱0.660 | 2.44M shares | ₱1.65 Million | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.680 | ₱0.720 | ₱0.660 | 3.95M shares | ₱2.74 Million | -₱0.01 | -1.45% |
| Oct 10, 2025 | ₱0.690 | ₱0.700 | ₱0.630 | 6.23M shares | ₱4.26 Million | +₱0.07 | +9.52% |
| Oct 09, 2025 | ₱0.630 | ₱0.670 | ₱0.630 | 2.44M shares | ₱1.57 Million | -₱0.01 | -1.56% |
| Oct 08, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 3.31M shares | ₱2.11 Million | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 242K shares | ₱153K | +₱0.02 | +3.23% |
| Oct 06, 2025 | ₱0.620 | ₱0.640 | ₱0.600 | 2.41M shares | ₱1.50 Million | +₱0.01 | +1.64% |
| Oct 03, 2025 | ₱0.610 | ₱0.630 | ₱0.590 | 2.46M shares | ₱1.48 Million | +₱0.02 | +3.39% |
| Oct 02, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 2.16M shares | ₱1.28 Million | -₱0.02 | -3.28% |
| Oct 01, 2025 | ₱0.610 | ₱0.610 | ₱0.580 | 1.44M shares | ₱857K | +₱0.02 | +3.39% |
| Sep 30, 2025 | ₱0.590 | ₱0.610 | ₱0.560 | 1.47M shares | ₱836K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.590 | ₱0.630 | ₱0.590 | 1.24M shares | ₱739K | -₱0.04 | -6.35% |
| Sep 26, 2025 | ₱0.630 | ₱0.630 | ₱0.590 | 1.34M shares | ₱808K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 205K shares | ₱127K | -₱0.01 | -1.56% |
| Sep 24, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 39K shares | ₱25K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.640 | ₱0.650 | ₱0.620 | 1.09M shares | ₱680K | -₱0.01 | -1.54% |
| Sep 22, 2025 | ₱0.650 | ₱0.650 | ₱0.600 | 2.15M shares | ₱1.33 Million | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.650 | ₱0.650 | ₱0.640 | 128K shares | ₱82K | +₱0.01 | +1.56% |
| Sep 18, 2025 | ₱0.640 | ₱0.650 | ₱0.620 | 154K shares | ₱96K | -₱0.01 | -1.54% |
| Sep 17, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 115K shares | ₱74K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 438K shares | ₱276K | +₱0.03 | +4.84% |
| Sep 15, 2025 | ₱0.620 | ₱0.640 | ₱0.580 | 2.57M shares | ₱1.54 Million | -₱0.02 | -3.13% |
| Sep 12, 2025 | ₱0.640 | ₱0.670 | ₱0.610 | 979K shares | ₱610K | -₱0.01 | -1.54% |
| Sep 11, 2025 | ₱0.650 | ₱0.670 | ₱0.640 | 2.07M shares | ₱1.35 Million | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.650 | ₱0.650 | ₱0.610 | 684K shares | ₱429K | +₱0.02 | +3.17% |
| Sep 09, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 1.96M shares | ₱1.23 Million | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.630 | ₱0.660 | ₱0.630 | 671K shares | ₱428K | -₱0.03 | -4.55% |
| Sep 05, 2025 | ₱0.660 | ₱0.670 | ₱0.640 | 4.32M shares | ₱2.82 Million | -₱0.01 | -1.49% |
| Sep 04, 2025 | ₱0.670 | ₱0.670 | ₱0.630 | 1.27M shares | ₱837K | +₱0.03 | +4.69% |
| Sep 03, 2025 | ₱0.640 | ₱0.670 | ₱0.630 | 2.18M shares | ₱1.40 Million | -₱0.02 | -3.03% |
| Sep 02, 2025 | ₱0.660 | ₱0.680 | ₱0.620 | 4.12M shares | ₱2.71 Million | +₱0.04 | +6.45% |
| Sep 01, 2025 | ₱0.620 | ₱0.640 | ₱0.590 | 2.30M shares | ₱1.42 Million | +₱0.03 | +5.08% |
| Aug 29, 2025 | ₱0.590 | ₱0.590 | ₱0.560 | 397K shares | ₱225K | +₱0.01 | +1.72% |
| Aug 28, 2025 | ₱0.580 | ₱0.600 | ₱0.560 | 958K shares | ₱556K | +₱0.02 | +3.57% |
| Aug 27, 2025 | ₱0.560 | ₱0.590 | ₱0.550 | 923K shares | ₱515K | -₱0.01 | -1.75% |
| Aug 26, 2025 | ₱0.570 | ₱0.610 | ₱0.560 | 612K shares | ₱358K | -₱0.02 | -3.39% |
| Aug 22, 2025 | ₱0.590 | ₱0.600 | ₱0.570 | 112K shares | ₱65K | -₱0.01 | -1.67% |
| Aug 20, 2025 | ₱0.600 | ₱0.610 | ₱0.570 | 325K shares | ₱193K | +₱0.01 | +1.69% |
| Aug 19, 2025 | ₱0.590 | ₱0.600 | ₱0.570 | 779K shares | ₱458K | +₱0.02 | +3.51% |
| Aug 18, 2025 | ₱0.570 | ₱0.570 | ₱0.540 | 2.40M shares | ₱1.34 Million | +₱0.01 | +1.79% |
| Aug 15, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 814K shares | ₱451K | -₱0.01 | -1.75% |
| Aug 14, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 1.50M shares | ₱849K | +₱0.01 | +1.79% |
| Aug 13, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 1.05M shares | ₱584K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.560 | ₱0.590 | ₱0.540 | 2.64M shares | ₱1.49 Million | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.560 | ₱0.590 | ₱0.530 | 5.46M shares | ₱2.97 Million | -₱0.03 | -5.08% |
| Aug 08, 2025 | ₱0.590 | ₱0.620 | ₱0.570 | 3.56M shares | ₱2.05 Million | -₱0.02 | -3.28% |
| Aug 07, 2025 | ₱0.610 | ₱0.630 | ₱0.590 | 1.95M shares | ₱1.18 Million | -₱0.01 | -1.61% |
| Aug 06, 2025 | ₱0.620 | ₱0.640 | ₱0.580 | 2.07M shares | ₱1.28 Million | +₱0.03 | +5.08% |
| Aug 05, 2025 | ₱0.590 | ₱0.610 | ₱0.570 | 2.29M shares | ₱1.35 Million | -₱0.02 | -3.28% |
| Aug 04, 2025 | ₱0.610 | ₱0.800 | ₱0.600 | 35.16M shares | ₱24.39 Million | -₱0.08 | -12.86% |
| Aug 01, 2025 | ₱0.700 | ₱0.750 | ₱0.500 | 19.30M shares | ₱13.04 Million | +₱0.28 | +40.00% |
| Jul 31, 2025 | ₱0.500 | ₱0.510 | ₱0.495 | 280K shares | ₱140K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.500 | ₱0.510 | ₱0.485 | 621K shares | ₱308K | -₱0.01 | -1.96% |
| Jul 29, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 543K shares | ₱276K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.510 | ₱0.530 | ₱0.510 | 228K shares | ₱117K | -₱0.02 | -3.77% |
| Jul 25, 2025 | ₱0.530 | ₱0.530 | ₱0.490 | 1.38M shares | ₱706K | +₱0.02 | +3.92% |
| Jul 24, 2025 | ₱0.510 | ₱0.510 | ₱0.495 | 150K shares | ₱75K | +₱0.02 | +3.03% |
| Jul 23, 2025 | ₱0.495 | ₱0.500 | ₱0.495 | 1.30M shares | ₱648K | -₱0.00 | -1.00% |
| Jul 22, 2025 | ₱0.500 | ₱0.510 | ₱0.495 | 153K shares | ₱77K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 200K shares | ₱99K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.500 | ₱0.510 | ₱0.495 | 267K shares | ₱133K | -₱0.01 | -1.96% |
| Jul 17, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 178K shares | ₱90K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 124K shares | ₱63K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 391K shares | ₱197K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 87K shares | ₱44K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.510 | ₱0.510 | ₱0.495 | 293K shares | ₱146K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 208K shares | ₱105K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.510 | ₱0.510 | ₱0.485 | 992K shares | ₱488K | +₱0.01 | +2.00% |
| Jul 07, 2025 | ₱0.500 | ₱0.510 | ₱0.495 | 885K shares | ₱442K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 298K shares | ₱151K | -₱0.02 | -3.85% |
| Jul 03, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 1.13M shares | ₱575K | +₱0.01 | +1.96% |
| Jul 02, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 1.57M shares | ₱799K | -₱0.01 | -1.92% |
| Jul 01, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 482K shares | ₱248K | +₱0.01 | +1.96% |
| Jun 30, 2025 | ₱0.510 | ₱0.530 | ₱0.510 | 1.61M shares | ₱828K | -₱0.02 | -3.77% |
| Jun 27, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 1.83M shares | ₱977K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 344K shares | ₱181K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 173K shares | ₱91K | -₱0.01 | -1.85% |
| Jun 24, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 36K shares | ₱19K | +₱0.02 | +3.85% |
| Jun 23, 2025 | ₱0.520 | ₱0.560 | ₱0.510 | 10.60M shares | ₱5.57 Million | -₱0.01 | -1.89% |
| Jun 20, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 1.50M shares | ₱793K | -₱0.01 | -1.85% |
| Jun 19, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 177K shares | ₱95K | +₱0.01 | +1.89% |
| Jun 18, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 388K shares | ₱207K | -₱0.01 | -1.85% |
| Jun 17, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 191K shares | ₱101K | +₱0.01 | +1.89% |
| Jun 16, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 1.12M shares | ₱587K | +₱0.01 | +1.92% |
| Jun 13, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 597K shares | ₱310K | -₱0.01 | -1.89% |
| Jun 11, 2025 | ₱0.530 | ₱0.540 | ₱0.510 | 628K shares | ₱333K | +₱0.02 | +3.92% |
| Jun 10, 2025 | ₱0.510 | ₱0.540 | ₱0.510 | 5.00M shares | ₱2.59 Million | -₱0.03 | -5.56% |
| Jun 09, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 648K shares | ₱340K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 1.29M shares | ₱678K | -₱0.02 | -3.57% |
| Jun 04, 2025 | ₱0.560 | ₱0.560 | ₱0.530 | 263K shares | ₱141K | +₱0.01 | +1.82% |
| Jun 03, 2025 | ₱0.550 | ₱0.560 | ₱0.520 | 236K shares | ₱127K | +₱0.02 | +3.77% |
| Jun 02, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 109K shares | ₱58K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 72K shares | ₱38K | -₱0.01 | -1.85% |
| May 29, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 21K shares | ₱11K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 39K shares | ₱20K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 532K shares | ₱277K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 41K shares | ₱22K | +₱0.01 | +1.89% |
| May 23, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 185K shares | ₱96K | +₱0.01 | +1.92% |
| May 22, 2025 | ₱0.520 | ₱0.540 | ₱0.510 | 349K shares | ₱181K | -₱0.01 | -1.89% |
| May 21, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 52K shares | ₱28K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 327K shares | ₱171K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 592K shares | ₱308K | -₱0.01 | -1.85% |
| May 16, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 665K shares | ₱353K | -₱0.01 | -1.82% |
| May 14, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 109K shares | ₱58K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 43K shares | ₱23K | +₱0.02 | +3.77% |
| May 09, 2025 | ₱0.530 | ₱0.550 | ₱0.520 | 1.08M shares | ₱572K | -₱0.02 | -3.64% |
| May 08, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 102K shares | ₱55K | -₱0.01 | -1.79% |
| May 07, 2025 | ₱0.560 | ₱0.570 | ₱0.540 | 49K shares | ₱27K | +₱0.01 | +1.82% |
| May 06, 2025 | ₱0.550 | ₱0.570 | ₱0.550 | 92K shares | ₱50K | -₱0.01 | -1.79% |
| May 05, 2025 | ₱0.560 | ₱0.580 | ₱0.550 | 413K shares | ₱233K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.560 | ₱0.570 | ₱0.530 | 159K shares | ₱87K | -₱0.01 | -1.75% |
| Apr 30, 2025 | ₱0.570 | ₱0.570 | ₱0.570 | 72K shares | ₱41K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.570 | ₱0.570 | ₱0.560 | 5K shares | ₱3K | +₱0.01 | +1.79% |
| Apr 28, 2025 | ₱0.560 | ₱0.570 | ₱0.560 | 3K shares | ₱2K | -₱0.01 | -1.75% |
| Apr 25, 2025 | ₱0.570 | ₱0.570 | ₱0.530 | 28K shares | ₱16K | +₱0.01 | +1.79% |
| Apr 24, 2025 | ₱0.560 | ₱0.570 | ₱0.530 | 19K shares | ₱10K | -₱0.01 | -1.75% |
| Apr 23, 2025 | ₱0.570 | ₱0.570 | ₱0.540 | 561K shares | ₱309K | +₱0.02 | +3.64% |
| Apr 22, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 28K shares | ₱15K | -₱0.01 | -1.79% |
| Apr 21, 2025 | ₱0.560 | ₱0.560 | ₱0.520 | 554K shares | ₱297K | +₱0.02 | +3.70% |
| Apr 16, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 52K shares | ₱28K | +₱0.01 | +1.89% |
| Apr 15, 2025 | ₱0.530 | ₱0.530 | ₱0.500 | 228K shares | ₱115K | +₱0.01 | +1.92% |
| Apr 14, 2025 | ₱0.520 | ₱0.540 | ₱0.510 | 146K shares | ₱76K | -₱0.01 | -1.89% |
| Apr 11, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 85K shares | ₱43K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 54K shares | ₱28K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.530 | ₱0.530 | ₱0.500 | 169K shares | ₱86K | +₱0.03 | +6.00% |
| Apr 07, 2025 | ₱0.500 | ₱0.540 | ₱0.490 | 1.46M shares | ₱731K | -₱0.04 | -7.41% |
| Apr 04, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 872K shares | ₱460K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 608K shares | ₱322K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 107K shares | ₱58K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 206K shares | ₱111K | -₱0.01 | -1.82% |
| Mar 28, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 184K shares | ₱100K | +₱0.01 | +1.85% |
| Mar 27, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 86K shares | ₱47K | -₱0.01 | -1.82% |
| Mar 26, 2025 | ₱0.550 | ₱0.560 | ₱0.530 | 766K shares | ₱414K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 294K shares | ₱162K | -₱0.01 | -1.79% |
| Mar 24, 2025 | ₱0.560 | ₱0.560 | ₱0.530 | 923K shares | ₱492K | +₱0.01 | +1.82% |
| Mar 21, 2025 | ₱0.550 | ₱0.560 | ₱0.530 | 1.79M shares | ₱973K | -₱0.01 | -1.79% |
| Mar 20, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 230K shares | ₱128K | -₱0.01 | -1.75% |
| Mar 19, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 105K shares | ₱58K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 340K shares | ₱193K | -₱0.01 | -1.72% |
| Mar 17, 2025 | ₱0.580 | ₱0.580 | ₱0.570 | 656K shares | ₱379K | +₱0.02 | +3.57% |
| Mar 14, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 1.54M shares | ₱854K | +₱0.01 | +1.82% |
| Mar 13, 2025 | ₱0.550 | ₱0.610 | ₱0.550 | 1.67M shares | ₱948K | -₱0.04 | -6.78% |
| Mar 12, 2025 | ₱0.590 | ₱0.630 | ₱0.560 | 2.54M shares | ₱1.50 Million | +₱0.02 | +3.51% |
| Mar 11, 2025 | ₱0.570 | ₱0.590 | ₱0.550 | 1.75M shares | ₱968K | -₱0.01 | -1.72% |
| Mar 10, 2025 | ₱0.580 | ₱0.610 | ₱0.560 | 1.11M shares | ₱654K | -₱0.01 | -1.69% |
| Mar 07, 2025 | ₱0.590 | ₱0.590 | ₱0.550 | 1.80M shares | ₱1.04 Million | +₱0.02 | +3.51% |
| Mar 06, 2025 | ₱0.570 | ₱0.590 | ₱0.520 | 2.15M shares | ₱1.20 Million | -₱0.02 | -3.39% |
| Mar 05, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 98K shares | ₱58K | -₱0.01 | -1.67% |
| Mar 04, 2025 | ₱0.600 | ₱0.600 | ₱0.580 | 140K shares | ₱83K | +₱0.02 | +3.45% |
| Mar 03, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 464K shares | ₱269K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 369K shares | ₱217K | -₱0.01 | -1.69% |
| Feb 27, 2025 | ₱0.590 | ₱0.590 | ₱0.580 | 489K shares | ₱287K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 93K shares | ₱55K | -₱0.01 | -1.67% |
| Feb 25, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 436K shares | ₱258K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 184K shares | ₱109K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 1.06M shares | ₱635K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.600 | ₱0.650 | ₱0.590 | 1.18M shares | ₱708K | -₱0.05 | -7.69% |
| Feb 19, 2025 | ₱0.650 | ₱0.660 | ₱0.620 | 308K shares | ₱197K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 392K shares | ₱249K | +₱0.03 | +4.84% |
| Feb 17, 2025 | ₱0.620 | ₱0.640 | ₱0.610 | 50K shares | ₱31K | -₱0.02 | -3.13% |
| Feb 14, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 2.03M shares | ₱1.24 Million | +₱0.03 | +4.92% |
| Feb 13, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 97K shares | ₱58K | +₱0.01 | +1.67% |
| Feb 12, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 2.04M shares | ₱1.23 Million | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 195K shares | ₱117K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 1.92M shares | ₱1.15 Million | -₱0.01 | -1.64% |
| Feb 07, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 44K shares | ₱27K | -₱0.01 | -1.61% |
| Feb 06, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 621K shares | ₱381K | +₱0.01 | +1.64% |
| Feb 05, 2025 | ₱0.610 | ₱0.650 | ₱0.610 | 867K shares | ₱531K | -₱0.03 | -4.69% |
| Feb 04, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 20K shares | ₱13K | +₱0.03 | +4.92% |
| Feb 03, 2025 | ₱0.610 | ₱0.650 | ₱0.600 | 201K shares | ₱122K | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱0.610 | ₱0.660 | ₱0.580 | 1.45M shares | ₱877K | -₱0.03 | -4.69% |
| Jan 30, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 664K shares | ₱425K | -₱0.01 | -1.54% |
| Jan 28, 2025 | ₱0.650 | ₱0.690 | ₱0.640 | 359K shares | ₱235K | -₱0.01 | -1.52% |
| Jan 27, 2025 | ₱0.660 | ₱0.670 | ₱0.650 | 104K shares | ₱68K | -₱0.01 | -1.49% |
| Jan 24, 2025 | ₱0.670 | ₱0.690 | ₱0.650 | 238K shares | ₱158K | -₱0.01 | -1.47% |
| Jan 23, 2025 | ₱0.680 | ₱0.700 | ₱0.680 | 168K shares | ₱115K | -₱0.02 | -2.86% |
| Jan 22, 2025 | ₱0.700 | ₱0.700 | ₱0.680 | 436K shares | ₱301K | +₱0.01 | +1.45% |
| Jan 21, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 33K shares | ₱23K | -₱0.01 | -1.43% |
| Jan 20, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 34K shares | ₱24K | +₱0.01 | +1.45% |
| Jan 17, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 33K shares | ₱23K | -₱0.01 | -1.43% |
| Jan 16, 2025 | ₱0.700 | ₱0.700 | ₱0.680 | 191K shares | ₱132K | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 262K shares | ₱183K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.700 | ₱0.720 | ₱0.700 | 126K shares | ₱90K | -₱0.01 | -1.41% |
| Jan 13, 2025 | ₱0.710 | ₱0.730 | ₱0.680 | 35K shares | ₱24K | -₱0.02 | -2.74% |
| Jan 10, 2025 | ₱0.730 | ₱0.730 | ₱0.680 | 436K shares | ₱306K | +₱0.03 | +4.29% |
| Jan 09, 2025 | ₱0.700 | ₱0.700 | ₱0.680 | 99K shares | ₱69K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 212K shares | ₱148K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.700 | ₱0.730 | ₱0.690 | 351K shares | ₱246K | -₱0.03 | -4.11% |
| Jan 06, 2025 | ₱0.730 | ₱0.730 | ₱0.700 | 525K shares | ₱370K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.730 | ₱0.770 | ₱0.710 | 767K shares | ₱558K | -₱0.04 | -5.19% |
| Jan 02, 2025 | ₱0.770 | ₱0.770 | ₱0.750 | 322K shares | ₱243K | +₱0.02 | +2.67% |
| Dec 27, 2024 | ₱0.750 | ₱0.750 | ₱0.700 | 560K shares | ₱408K | +₱0.03 | +4.17% |
| Dec 26, 2024 | ₱0.720 | ₱0.780 | ₱0.710 | 3.38M shares | ₱2.49 Million | -₱0.03 | -4.00% |
| Dec 23, 2024 | ₱0.750 | ₱0.750 | ₱0.660 | 4.93M shares | ₱3.57 Million | +₱0.08 | +10.29% |
| Dec 20, 2024 | ₱0.680 | ₱0.690 | ₱0.650 | 169K shares | ₱113K | +₱0.03 | +4.62% |
| Dec 19, 2024 | ₱0.650 | ₱0.670 | ₱0.640 | 613K shares | ₱393K | -₱0.02 | -2.99% |
| Dec 18, 2024 | ₱0.670 | ₱0.670 | ₱0.640 | 365K shares | ₱236K | +₱0.02 | +3.08% |
| Dec 17, 2024 | ₱0.650 | ₱0.680 | ₱0.650 | 211K shares | ₱137K | -₱0.01 | -1.52% |
| Dec 16, 2024 | ₱0.660 | ₱0.670 | ₱0.660 | 227K shares | ₱150K | -₱0.01 | -1.49% |
| Dec 13, 2024 | ₱0.670 | ₱0.680 | ₱0.640 | 1.03M shares | ₱670K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.670 | ₱0.670 | ₱0.640 | 184K shares | ₱118K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.670 | ₱0.670 | ₱0.650 | 71K shares | ₱46K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.670 | ₱0.670 | ₱0.640 | 310K shares | ₱201K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.670 | ₱0.700 | ₱0.650 | 166K shares | ₱111K | -₱0.03 | -4.29% |
| Dec 06, 2024 | ₱0.700 | ₱0.700 | ₱0.680 | 414K shares | ₱287K | +₱0.01 | +1.45% |
| Dec 05, 2024 | ₱0.690 | ₱0.690 | ₱0.660 | 644K shares | ₱433K | +₱0.03 | +4.55% |
| Dec 04, 2024 | ₱0.660 | ₱0.660 | ₱0.660 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.660 | ₱0.670 | ₱0.650 | 132K shares | ₱88K | +₱0.01 | +1.54% |
| Dec 02, 2024 | ₱0.650 | ₱0.660 | ₱0.640 | 155K shares | ₱101K | -₱0.02 | -2.99% |
| Nov 29, 2024 | ₱0.670 | ₱0.670 | ₱0.630 | 675K shares | ₱445K | +₱0.04 | +6.35% |
| Nov 28, 2024 | ₱0.630 | ₱0.660 | ₱0.630 | 237K shares | ₱151K | -₱0.03 | -4.55% |
| Nov 27, 2024 | ₱0.660 | ₱0.660 | ₱0.640 | 71K shares | ₱45K | +₱0.03 | +4.76% |
| Nov 26, 2024 | ₱0.630 | ₱0.660 | ₱0.630 | 748K shares | ₱476K | -₱0.01 | -1.56% |
| Nov 25, 2024 | ₱0.640 | ₱0.660 | ₱0.630 | 1.18M shares | ₱748K | -₱0.02 | -3.03% |
This historical data puts the recent movement of the MARC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where MARC sits within its recent range.
Price & Volume Charts
Visual representation of MARC historical performance for the selected period
Historical Price Chart
The chart displays MARC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in MARC price history for the selected period
Aug
2025
August 04, 2025
Biggest Daily Loss
₱0.610
(-12.86%)
Single-day loss of -12.86% with ₱0.08 price decrease, the largest percentage drop in this period, with 35.16M shares traded during the decline
Aug
2025
August 04, 2025
Highest Trading Volume
₱0.610
35.16M Shares (₱21.45M total value)
Most actively traded day with 35.16M shares (₱21.45M total value) at ₱0.610 per share, indicating peak investor activity
Aug
2025
August 01, 2025
Biggest Daily Gain
₱0.700
(+40.00%)
Single-day gain of 40.00% with ₱0.28 price increase, the largest percentage rise in this period, with 19.30M shares changing hands
Jul
2025
July 23, 2025
Lowest Price
₱0.495
Lowest price of ₱0.495 recorded, marking the period's minimum valuation, with a -1.00% decline on that day
Jan
2025
January 02, 2025
Highest Price
₱0.770
Peak price of ₱0.770 reached during this period, representing the stock's maximum value, with 322K shares traded and +2.67% price movement on that day
Historical Insights
Statistical analysis of MARC price movements for the selected period
Long-Term Trend (MA200)
Bullish
MARC is trading 17.41% above the 200-day Moving Average (₱0.590). This level often acts as dynamic support during uptrends.
Price Volatility
High
MARC showed high volatility with a standard deviation of 3.92% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 24, 2024 to November 24, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, MARC recorded 78 positive days, 94 negative days, and 72 unchanged days, resulting in a win rate of 32.0% for the period.
Average Daily Change
+0.09%
The stock demonstrated an average daily change of +0.09%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.28
The trading range spread for MARC was ₱0.28, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to MARC by sector and industry.
Historical Price Data FAQs
Common questions about MARC stock price history page
What is the MARC stock price history page?
The MARC stock price history page provides comprehensive historical trading data for Marcventures Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MARC's 52-week trading range?
MARC has traded between ₱0.50 and ₱0.77 over the past 52 weeks for Marcventures Holdings, Inc., representing a price range of 55.6%. Currently trading at ₱0.69, the stock is 39.4% above its 52-week low and 10.4% below its 52-week high.
How has MARC performed year-to-date (YTD)?
Year-to-date in 2025, MARC has declined 10.4% from ₱0.77 to ₱0.69 for Marcventures Holdings, Inc.. The stock reached a YTD high of ₱0.77 and a low of ₱0.50.
What is MARC's 50-day moving average (MA50)?
The 50-day moving average for Marcventures Holdings, Inc. (MARC) is ₱0.67. The stock is currently trading above this level at ₱0.69, which is 3.4% above the 50-day MA.
What is MARC's 200-day moving average (MA200)?
The 200-day moving average for Marcventures Holdings, Inc. (MARC) is ₱0.59. The stock is currently trading above this key long-term indicator at ₱0.69, which is 17.4% above the 200-day MA.
Advanced Filters
Narrow down the MARC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.