Macmahon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.73	0.76	0.73	0.75	0.75	2.05%	10,650,343
Apr 2, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	9,469,706
Apr 1, 2026	0.74	0.77	0.74	0.75	0.75	4.90%	10,562,850
Mar 31, 2026	0.72	0.73	0.70	0.72	0.72	0.70%	5,969,328
Mar 30, 2026	0.70	0.72	0.68	0.71	0.71	-	8,071,693
Mar 27, 2026	0.71	0.72	0.69	0.71	0.71	-2.07%	6,022,978
Mar 26, 2026	0.74	0.75	0.72	0.73	0.73	-2.03%	11,428,000
Mar 25, 2026	0.70	0.75	0.70	0.74	0.74	5.71%	10,619,670
Mar 24, 2026	0.67	0.71	0.66	0.70	0.70	6.06%	9,180,460
Mar 23, 2026	0.63	0.67	0.61	0.66	0.66	4.76%	10,655,950
Mar 20, 2026	0.64	0.64	0.58	0.63	0.63	-	53,561,320
Mar 19, 2026	0.63	0.63	0.62	0.63	0.63	-3.08%	7,603,237
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