Macmahon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.49	0.49	0.46	0.48	0.48	-3.06%	1,361,697
Oct 16, 2025	0.48	0.50	0.48	0.49	0.49	2.08%	2,110,092
Oct 15, 2025	0.49	0.49	0.47	0.48	0.48	-1.03%	932,848
Oct 14, 2025	0.48	0.49	0.47	0.49	0.49	4.30%	3,455,092
Oct 13, 2025	0.48	0.49	0.47	0.47	0.47	-3.12%	1,389,928
Oct 10, 2025	0.48	0.49	0.47	0.48	0.48	1.05%	3,653,827
Oct 9, 2025	0.48	0.49	0.47	0.48	0.48	1.06%	2,777,568
Oct 8, 2025	0.45	0.48	0.45	0.47	0.47	4.44%	3,112,813
Oct 7, 2025	0.44	0.45	0.43	0.45	0.45	3.45%	3,307,095
Oct 6, 2025	0.43	0.44	0.43	0.44	0.44	2.35%	1,524,787
Oct 5, 2025	0.43	0.43	0.43	0.43	0.43	-	173,353
Oct 3, 2025	0.41	0.43	0.40	0.43	0.43	6.25%	12,487,071
Oct 2, 2025	0.40	0.40	0.40	0.40	0.40	-	4,527,288
Oct 1, 2025	0.41	0.41	0.40	0.40	0.40	-	2,282,861
Sep 30, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	3,475,361
Sep 29, 2025	0.42	0.42	0.40	0.41	0.41	-1.20%	4,069,239
Sep 26, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	1,002,810
Sep 25, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	3,135,418
Sep 24, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	1,336,177
Sep 23, 2025	0.43	0.43	0.42	0.43	0.43	-	1,413,521
Sep 22, 2025	0.41	0.43	0.41	0.43	0.43	3.66%	2,530,260
Sep 19, 2025	0.42	0.43	0.41	0.41	0.41	-3.53%	2,661,841
Sep 18, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	1,208,385
Sep 17, 2025	0.43	0.43	0.42	0.43	0.42	-	2,544,054
Sep 16, 2025	0.43	0.43	0.42	0.43	0.42	1.18%	2,337,233
Sep 15, 2025	0.42	0.43	0.41	0.43	0.42	1.19%	1,710,849
Sep 12, 2025	0.42	0.43	0.42	0.42	0.41	-	1,027,865
Sep 11, 2025	0.42	0.43	0.42	0.42	0.41	1.20%	1,325,643
Sep 10, 2025	0.43	0.43	0.41	0.42	0.41	-1.19%	2,611,503
Sep 9, 2025	0.43	0.43	0.42	0.42	0.41	-3.45%	1,002,499
Sep 8, 2025	0.44	0.44	0.43	0.44	0.43	-	1,663,527
Sep 5, 2025	0.42	0.44	0.42	0.44	0.43	3.57%	2,553,769
Sep 4, 2025	0.42	0.43	0.41	0.42	0.41	-2.33%	4,691,699
Sep 3, 2025	0.43	0.44	0.43	0.43	0.42	-	3,909,948
Sep 2, 2025	0.43	0.44	0.43	0.43	0.42	-	2,397,038
Sep 1, 2025	0.44	0.44	0.42	0.43	0.42	-1.15%	1,763,270
Aug 29, 2025	0.44	0.45	0.43	0.44	0.43	2.35%	8,909,554
Aug 28, 2025	0.43	0.45	0.43	0.43	0.42	-1.16%	5,446,504
Aug 27, 2025	0.44	0.44	0.43	0.43	0.42	-	3,645,851
Aug 26, 2025	0.41	0.43	0.41	0.43	0.42	1.18%	4,472,433
Aug 25, 2025	0.43	0.45	0.42	0.43	0.42	-1.16%	4,076,647
Aug 22, 2025	0.42	0.44	0.41	0.43	0.42	2.38%	4,132,937
Aug 21, 2025	0.41	0.42	0.40	0.42	0.41	2.44%	4,961,345
Aug 20, 2025	0.40	0.42	0.40	0.41	0.40	3.80%	6,398,242
Aug 19, 2025	0.39	0.40	0.37	0.40	0.39	9.72%	7,916,783
Aug 18, 2025	0.37	0.38	0.36	0.36	0.35	-2.70%	1,650,309
Aug 15, 2025	0.36	0.37	0.36	0.37	0.36	1.37%	589,502
Aug 14, 2025	0.38	0.38	0.36	0.37	0.36	-1.35%	651,023
Aug 13, 2025	0.36	0.38	0.36	0.37	0.36	2.78%	1,061,915
Aug 12, 2025	0.35	0.37	0.35	0.36	0.35	1.41%	485,131