Macmahon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.80	0.80	0.76	0.76	0.76	-4.40%	4,930,521
Feb 24, 2026	0.79	0.80	0.78	0.80	0.80	1.92%	7,300,332
Feb 23, 2026	0.78	0.80	0.77	0.78	0.78	1.30%	16,919,370
Feb 20, 2026	0.78	0.80	0.77	0.77	0.77	0.65%	9,860,114
Feb 19, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	12,068,450
Feb 18, 2026	0.70	0.77	0.68	0.76	0.76	13.53%	15,833,310
Feb 17, 2026	0.68	0.69	0.64	0.67	0.67	4.72%	4,712,334
Feb 16, 2026	0.64	0.65	0.62	0.64	0.64	-	6,514,298
Feb 13, 2026	0.65	0.65	0.63	0.64	0.64	-4.51%	7,732,024
Feb 12, 2026	0.69	0.70	0.66	0.67	0.67	-4.32%	9,313,275
Feb 11, 2026	0.66	0.70	0.65	0.70	0.70	6.11%	9,036,609
Feb 10, 2026	0.66	0.67	0.65	0.66	0.66	-2.96%	9,485,964
Feb 9, 2026	0.63	0.68	0.63	0.68	0.68	6.30%	4,294,151
Feb 6, 2026	0.67	0.67	0.64	0.64	0.64	-6.62%	5,638,125
Feb 5, 2026	0.70	0.70	0.67	0.68	0.68	-2.16%	3,469,692
Feb 4, 2026	0.70	0.71	0.69	0.70	0.70	-	9,794,292
Feb 3, 2026	0.68	0.71	0.68	0.70	0.70	4.51%	6,038,649
Feb 2, 2026	0.64	0.67	0.63	0.67	0.67	1.53%	6,856,944
Jan 30, 2026	0.68	0.68	0.65	0.66	0.66	-2.24%	6,576,522
Jan 29, 2026	0.70	0.70	0.66	0.67	0.67	-3.60%	4,059,671
Jan 28, 2026	0.70	0.70	0.69	0.70	0.70	-	2,330,938
Jan 27, 2026	0.70	0.71	0.69	0.70	0.70	0.72%	4,072,671
Jan 23, 2026	0.70	0.70	0.68	0.69	0.69	-	5,807,497
Jan 22, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	5,942,834
Jan 21, 2026	0.70	0.71	0.69	0.70	0.70	-	3,899,081
Jan 20, 2026	0.70	0.71	0.69	0.70	0.70	-0.71%	6,318,306
Jan 19, 2026	0.72	0.72	0.70	0.71	0.71	-1.40%	2,167,443
Jan 16, 2026	0.70	0.72	0.70	0.72	0.72	0.70%	4,117,063
Jan 15, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	2,969,965
Jan 14, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	5,495,150
Jan 13, 2026	0.72	0.74	0.72	0.73	0.73	2.10%	3,956,707
Jan 12, 2026	0.73	0.73	0.71	0.72	0.72	-1.38%	4,025,630
Jan 9, 2026	0.70	0.73	0.69	0.73	0.73	4.32%	7,505,557
Jan 8, 2026	0.69	0.70	0.68	0.70	0.70	0.72%	5,231,401
Jan 7, 2026	0.67	0.70	0.67	0.69	0.69	3.76%	7,977,657
Jan 6, 2026	0.67	0.68	0.66	0.67	0.67	-	5,281,665
Jan 5, 2026	0.67	0.67	0.66	0.67	0.67	-	2,157,358
Jan 2, 2026	0.68	0.68	0.66	0.67	0.67	-	1,607,218
Dec 31, 2025	0.67	0.68	0.66	0.67	0.67	-	4,439,376
Dec 30, 2025	0.67	0.68	0.65	0.67	0.67	-0.75%	4,052,349
Dec 29, 2025	0.68	0.69	0.66	0.67	0.67	0.75%	2,947,694
Dec 24, 2025	0.67	0.67	0.66	0.67	0.67	-0.75%	2,497,913
Dec 23, 2025	0.67	0.68	0.66	0.67	0.67	-	3,965,393
Dec 22, 2025	0.65	0.67	0.64	0.67	0.67	3.88%	5,152,163
Dec 19, 2025	0.61	0.65	0.61	0.65	0.65	7.50%	7,481,714
Dec 18, 2025	0.60	0.61	0.59	0.60	0.60	-1.64%	3,558,224
Dec 17, 2025	0.59	0.61	0.59	0.61	0.61	4.27%	5,707,299
Dec 16, 2025	0.57	0.59	0.57	0.59	0.59	1.74%	3,108,371
Dec 15, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	2,188,578
Dec 12, 2025	0.57	0.58	0.57	0.57	0.57	-	3,223,637