Macmahon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	1,885,409
Dec 10, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	2,206,404
Dec 9, 2025	0.57	0.57	0.56	0.57	0.57	-	2,690,947
Dec 8, 2025	0.57	0.57	0.56	0.57	0.57	-1.74%	2,383,643
Dec 5, 2025	0.57	0.58	0.57	0.58	0.58	1.77%	1,159,954
Dec 4, 2025	0.58	0.58	0.56	0.57	0.57	-2.59%	2,322,734
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