Macmahon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.63	0.65	0.63	0.65	0.64	3.17%	6,322,579
Mar 17, 2026	0.67	0.67	0.62	0.63	0.62	-2.33%	6,321,865
Mar 16, 2026	0.63	0.66	0.63	0.65	0.64	0.78%	4,785,954
Mar 13, 2026	0.68	0.69	0.64	0.64	0.63	-3.76%	4,245,600
Mar 12, 2026	0.67	0.67	0.66	0.67	0.66	-	6,559,368
Mar 11, 2026	0.65	0.67	0.65	0.67	0.66	1.53%	4,018,389
Mar 10, 2026	0.62	0.66	0.62	0.66	0.65	5.65%	4,188,416
Mar 9, 2026	0.62	0.65	0.61	0.62	0.61	-3.13%	8,004,307
Mar 6, 2026	0.68	0.68	0.64	0.64	0.63	-7.91%	5,923,059
Mar 5, 2026	0.73	0.74	0.69	0.70	0.68	-3.47%	3,427,830
Mar 4, 2026	0.71	0.73	0.70	0.72	0.71	1.41%	5,237,394
Mar 3, 2026	0.74	0.75	0.70	0.71	0.70	-4.05%	6,759,069
Mar 2, 2026	0.74	0.75	0.73	0.74	0.73	-0.67%	5,123,974
Feb 27, 2026	0.76	0.78	0.75	0.75	0.73	-0.67%	50,443,520
Feb 26, 2026	0.77	0.78	0.75	0.75	0.74	-1.32%	3,978,194
Feb 25, 2026	0.80	0.80	0.76	0.76	0.75	-4.40%	4,930,521
Feb 24, 2026	0.79	0.80	0.78	0.80	0.78	1.92%	7,300,332
Feb 23, 2026	0.78	0.80	0.77	0.78	0.77	1.30%	16,919,370
Feb 20, 2026	0.78	0.80	0.77	0.77	0.76	0.65%	9,860,114
Feb 19, 2026	0.76	0.78	0.75	0.77	0.75	1.32%	12,068,450
Feb 18, 2026	0.70	0.77	0.68	0.76	0.74	13.53%	15,833,310
Feb 17, 2026	0.68	0.69	0.64	0.67	0.66	4.72%	4,712,334
Feb 16, 2026	0.64	0.65	0.62	0.64	0.63	-	6,514,298
Feb 13, 2026	0.65	0.65	0.63	0.64	0.63	-4.51%	7,732,024
Feb 12, 2026	0.69	0.70	0.66	0.67	0.66	-4.32%	9,313,275
Feb 11, 2026	0.66	0.70	0.65	0.70	0.68	6.11%	9,036,609
Feb 10, 2026	0.66	0.67	0.65	0.66	0.65	-2.96%	9,485,964
Feb 9, 2026	0.63	0.68	0.63	0.68	0.67	6.30%	4,294,151
Feb 6, 2026	0.67	0.67	0.64	0.64	0.63	-6.62%	5,638,125
Feb 5, 2026	0.70	0.70	0.67	0.68	0.67	-2.16%	3,469,692
Feb 4, 2026	0.70	0.71	0.69	0.70	0.68	-	9,794,292
Feb 3, 2026	0.68	0.71	0.68	0.70	0.68	4.51%	6,038,649
Feb 2, 2026	0.64	0.67	0.63	0.67	0.66	1.53%	6,856,944
Jan 30, 2026	0.68	0.68	0.65	0.66	0.65	-2.24%	6,576,522
Jan 29, 2026	0.70	0.70	0.66	0.67	0.66	-3.60%	4,059,671
Jan 28, 2026	0.70	0.70	0.69	0.70	0.68	-	2,330,938
Jan 27, 2026	0.70	0.71	0.69	0.70	0.68	0.72%	4,072,671
Jan 23, 2026	0.70	0.70	0.68	0.69	0.68	-	5,807,497
Jan 22, 2026	0.69	0.70	0.68	0.69	0.68	-1.43%	5,942,834
Jan 21, 2026	0.70	0.71	0.69	0.70	0.69	-	3,899,081
Jan 20, 2026	0.70	0.71	0.69	0.70	0.69	-0.71%	6,318,306
Jan 19, 2026	0.72	0.72	0.70	0.71	0.69	-1.40%	2,167,443
Jan 16, 2026	0.70	0.72	0.70	0.72	0.70	0.70%	4,117,063
Jan 15, 2026	0.72	0.72	0.70	0.71	0.70	-1.39%	2,969,965
Jan 14, 2026	0.73	0.73	0.71	0.72	0.71	-1.37%	5,495,150
Jan 13, 2026	0.72	0.74	0.72	0.73	0.72	2.10%	3,956,707
Jan 12, 2026	0.73	0.73	0.71	0.72	0.70	-1.38%	4,025,630
Jan 9, 2026	0.70	0.73	0.69	0.73	0.71	4.32%	7,505,557
Jan 8, 2026	0.69	0.70	0.68	0.70	0.68	0.72%	5,231,401
Jan 7, 2026	0.67	0.70	0.67	0.69	0.68	3.76%	7,977,657