Macmahon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.57	0.59	0.57	0.58	0.58	2.65%	5,210,056
Dec 2, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	2,521,818
Dec 1, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	2,129,297
Nov 28, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	2,218,050
Nov 27, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	2,087,836
Nov 26, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	4,175,456
Nov 25, 2025	0.56	0.59	0.55	0.58	0.58	3.57%	6,415,855
Nov 24, 2025	0.53	0.56	0.53	0.56	0.56	4.67%	7,783,955
Nov 21, 2025	0.56	0.56	0.53	0.54	0.54	-6.14%	2,601,381
Nov 20, 2025	0.56	0.58	0.55	0.57	0.57	1.79%	3,374,366
Nov 19, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	4,496,026
Nov 18, 2025	0.56	0.56	0.54	0.55	0.55	-2.65%	4,417,174
Nov 17, 2025	0.53	0.57	0.52	0.57	0.57	7.62%	5,660,147
Nov 14, 2025	0.53	0.53	0.52	0.53	0.53	-1.87%	3,778,087
Nov 13, 2025	0.51	0.55	0.51	0.54	0.54	7.00%	4,905,102
Nov 12, 2025	0.50	0.50	0.49	0.50	0.50	2.04%	6,670,564
Nov 11, 2025	0.49	0.50	0.49	0.49	0.49	-	5,675,589
Nov 10, 2025	0.48	0.50	0.47	0.49	0.49	3.16%	1,965,287
Nov 7, 2025	0.50	0.50	0.48	0.48	0.48	-3.06%	2,790,377
Nov 6, 2025	0.48	0.50	0.48	0.49	0.49	2.08%	3,020,672
Nov 5, 2025	0.49	0.49	0.47	0.48	0.48	-3.03%	1,908,409
Nov 4, 2025	0.49	0.50	0.48	0.50	0.50	2.06%	3,325,366
Nov 3, 2025	0.48	0.50	0.48	0.49	0.49	3.19%	2,509,689
Oct 31, 2025	0.46	0.47	0.46	0.47	0.47	1.08%	1,055,222
Oct 30, 2025	0.48	0.48	0.46	0.47	0.47	-4.12%	1,685,177
Oct 29, 2025	0.47	0.49	0.47	0.49	0.49	4.30%	2,222,868
Oct 28, 2025	0.48	0.48	0.45	0.47	0.47	-3.12%	1,345,244
Oct 27, 2025	0.48	0.48	0.47	0.48	0.48	1.05%	1,426,919
Oct 24, 2025	0.48	0.48	0.47	0.48	0.48	-	1,523,279
Oct 23, 2025	0.47	0.48	0.46	0.48	0.48	2.15%	4,504,762
Oct 22, 2025	0.47	0.47	0.46	0.47	0.47	-2.11%	2,040,332
Oct 21, 2025	0.47	0.48	0.47	0.48	0.48	-	919,093
Oct 20, 2025	0.48	0.48	0.46	0.48	0.48	-	1,475,329
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 3, 2025	0.41	0.43	0.40	0.43	0.43	6.25%	12,487,070
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