MARC Stock Price History - Marcventures Holdings, Inc.

Advanced Filters
Best Day
₱0.540
June 24, 2025
Worst Day
₱0.500
July 22, 2025
Average Volume
991.2K
Daily Average
Most Traded
10.6M
June 23, 2025
Date Close High Low Volume Value Change Change %
Jul 22, 2025 ₱0.500 ₱0.510 ₱0.495 117,000 ₱58,505.00 0.00 0.00%
Jul 21, 2025 ₱0.500 ₱0.500 ₱0.490 200,000 ₱99,175.00 0.00 0.00%
Jul 18, 2025 ₱0.500 ₱0.510 ₱0.495 267,000 ₱133,395.00 -0.01 -1.96%
Jul 17, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Jul 16, 2025 ₱0.510 ₱0.510 ₱0.500 178,000 ₱89,560.00 0.00 0.00%
Jul 15, 2025 ₱0.510 ₱0.510 ₱0.500 124,000 ₱63,030.00 0.00 0.00%
Jul 14, 2025 ₱0.510 ₱0.510 ₱0.500 391,000 ₱196,560.00 0.00 0.00%
Jul 11, 2025 ₱0.510 ₱0.510 ₱0.510 87,000 ₱44,370.00 0.00 0.00%
Jul 10, 2025 ₱0.510 ₱0.510 ₱0.495 293,000 ₱146,065.00 0.00 0.00%
Jul 09, 2025 ₱0.510 ₱0.510 ₱0.500 208,000 ₱105,070.00 0.00 0.00%
Jul 08, 2025 ₱0.510 ₱0.510 ₱0.485 992,000 ₱488,215.00 +0.01 +2.00%
Jul 07, 2025 ₱0.500 ₱0.510 ₱0.495 885,000 ₱441,755.00 0.00 0.00%
Jul 04, 2025 ₱0.500 ₱0.520 ₱0.500 298,000 ₱151,380.00 -0.02 -3.85%
Jul 03, 2025 ₱0.520 ₱0.520 ₱0.500 1,127,000 ₱574,560.00 +0.01 +1.96%
Jul 02, 2025 ₱0.510 ₱0.520 ₱0.510 1,565,000 ₱799,220.00 -0.01 -1.92%
Jul 01, 2025 ₱0.520 ₱0.530 ₱0.510 482,000 ₱247,970.00 +0.01 +1.96%
Jun 30, 2025 ₱0.510 ₱0.530 ₱0.510 1,611,000 ₱828,030.00 -0.02 -3.77%
Jun 27, 2025 ₱0.530 ₱0.540 ₱0.520 1,834,000 ₱976,640.00 0.00 0.00%
Jun 26, 2025 ₱0.530 ₱0.530 ₱0.520 344,000 ₱180,760.00 0.00 0.00%
Jun 25, 2025 ₱0.530 ₱0.540 ₱0.520 173,000 ₱90,900.00 -0.01 -1.85%
Jun 24, 2025 ₱0.540 ₱0.550 ₱0.520 36,000 ₱19,130.00 +0.02 +3.85%
Jun 23, 2025 ₱0.520 ₱0.560 ₱0.510 10,595,000 ₱5,567,000.00 -0.01 -1.89%
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.

Reset Filters
 
Explore the Philippine Stocks