Want to see TSE:MRVL full AI Analyst Report?
Marvel Biosciences Corp (MRVL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 5,000 | 0.06 |
| Oct 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 5,569 | 0.06 |
| Oct 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 29,000 | 0.34 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 85,605 | 1.01 |
| Oct 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +8.70% | 58,559 | 0.69 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 30,833 | 0.36 |
| Oct 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 111,000 | 1.30 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 2,109 | 0.02 |
| Oct 20, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | +26.32% | 280,267 | 3.35 |
| Oct 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 27,525 | 0.33 |
| Oct 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | +0.00% | 58,039 | 0.68 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 118,800 | 1.41 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 33,500 | 0.40 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 53,258 | 0.64 |
| Oct 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +0.00% | 75,000 | 0.89 |
| Oct 08, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +9.52% | 148,996 | 1.81 |
| Oct 07, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 88,392 | 1.09 |
| Oct 06, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | +0.00% | 177,779 | 2.25 |
| Oct 05, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 226,209 | 2.89 |
| Oct 02, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -20.00% | 474,666 | 6.70 |
| Oct 01, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 14,358 | 0.20 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00% | 27,118 | 0.37 |
| Sep 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +3.33% | 176,922 | 2.49 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 21,841 | 0.31 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 3,500 | 0.05 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 5,400 | 0.08 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 18,200 | 0.25 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | +0.00% | 51,805 | 0.71 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +3.45% | 6,515 | 0.09 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 15,578 | 0.21 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 18,001 | 0.24 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 10,066 | 0.13 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 715,100 | 11.07 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | +0.00% | 730,716 | 13.12 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | +7.14% | 57,296 | 1.03 |
| Sep 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00% | 1,600 | 0.03 |
| Sep 09, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | +0.00% | 17,900 | 0.30 |
| Sep 08, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -6.67% | 149,374 | 2.62 |
| Sep 07, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 16,793 | 0.28 |
| Sep 03, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | +0.00% | 43,596 | 0.68 |
| Sep 02, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 17,001 | 0.25 |
| Sep 01, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +3.33% | 36,014 | 0.50 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 12,637 | 0.16 |
| Aug 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +3.33% | 82,926 | 1.03 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | +0.00% | 71,600 | 0.89 |
| Aug 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | +0.00% | 70,333 | 0.88 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 23,927 | 0.30 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +3.33% | 19,610 | 0.25 |