Macmahon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.95	0.95	0.90	0.93	0.93	-0.54%	4,285,388
Jun 4, 2026	0.96	0.96	0.93	0.93	0.93	-4.12%	1,639,552
Jun 3, 2026	0.98	0.99	0.96	0.97	0.97	-	3,569,473
Jun 2, 2026	1.00	1.02	0.97	0.97	0.97	-3.00%	3,401,205
Jun 1, 2026	1.00	1.03	0.99	1.00	1.00	-0.50%	4,546,188
May 29, 2026	0.94	1.01	0.93	1.01	1.01	7.49%	6,983,615
May 28, 2026	0.94	0.95	0.91	0.94	0.94	0.54%	3,423,593
May 27, 2026	0.94	0.95	0.92	0.93	0.93	-1.59%	4,158,901
May 26, 2026	0.91	0.95	0.89	0.95	0.95	4.42%	4,015,991
May 25, 2026	0.87	0.93	0.86	0.91	0.91	4.02%	3,688,175
May 22, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	2,901,410
May 21, 2026	0.86	0.87	0.86	0.86	0.86	1.18%	1,028,302
May 20, 2026	0.86	0.87	0.84	0.85	0.85	-	1,628,763
May 19, 2026	0.88	0.89	0.83	0.85	0.85	-2.30%	2,221,770
May 18, 2026	0.87	0.88	0.85	0.87	0.87	0.58%	3,439,805
May 15, 2026	0.88	0.90	0.86	0.87	0.87	-3.35%	3,144,911
May 14, 2026	0.90	0.94	0.89	0.90	0.90	1.70%	8,065,582
May 13, 2026	0.81	0.88	0.79	0.88	0.88	12.10%	5,994,900
May 12, 2026	0.79	0.80	0.78	0.79	0.79	-	3,155,303
May 11, 2026	0.78	0.79	0.77	0.79	0.79	1.29%	3,502,317
May 8, 2026	0.77	0.78	0.76	0.78	0.78	-2.52%	2,404,734
May 7, 2026	0.77	0.81	0.76	0.80	0.80	4.61%	6,071,720
May 6, 2026	0.75	0.77	0.74	0.76	0.76	1.33%	7,424,464
May 5, 2026	0.73	0.75	0.73	0.75	0.75	0.67%	1,658,734
May 4, 2026	0.74	0.75	0.73	0.75	0.75	0.68%	2,192,888
May 1, 2026	0.74	0.75	0.74	0.74	0.74	1.37%	1,431,127
Apr 30, 2026	0.73	0.75	0.72	0.73	0.73	-1.35%	4,171,167
Apr 29, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	3,938,641
Apr 28, 2026	0.78	0.78	0.75	0.75	0.75	-4.49%	2,417,703
Apr 27, 2026	0.77	0.80	0.77	0.78	0.78	-1.27%	1,531,149
Apr 24, 2026	0.80	0.82	0.79	0.79	0.79	-2.47%	4,329,771
Apr 23, 2026	0.83	0.84	0.81	0.81	0.81	-2.99%	5,898,531
Apr 22, 2026	0.84	0.85	0.82	0.84	0.84	-	5,558,560
Apr 21, 2026	0.85	0.87	0.83	0.84	0.84	-2.34%	3,501,258
Apr 20, 2026	0.87	0.90	0.86	0.86	0.86	0.59%	8,554,856
Apr 17, 2026	0.85	0.86	0.84	0.85	0.85	-	4,721,272
Apr 16, 2026	0.85	0.86	0.84	0.85	0.85	-	5,095,071
Apr 15, 2026	0.86	0.88	0.84	0.85	0.85	-1.16%	8,267,382
Apr 14, 2026	0.84	0.87	0.83	0.86	0.86	2.99%	5,266,462
Apr 13, 2026	0.86	0.86	0.83	0.84	0.84	-2.34%	10,734,300
Apr 10, 2026	0.85	0.86	0.83	0.86	0.86	0.59%	5,616,512
Apr 9, 2026	0.82	0.85	0.81	0.85	0.85	2.41%	9,487,116
Apr 8, 2026	0.76	0.83	0.75	0.83	0.83	11.41%	12,579,530
Apr 7, 2026	0.73	0.76	0.73	0.75	0.75	2.05%	10,650,340
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