Macmahon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	1.02	1.03	0.98	1.00	1.00	-3.40%	3,626,876
Aug 6, 2026	1.04	1.07	1.02	1.03	1.03	-1.90%	2,812,426
Aug 5, 2026	1.04	1.06	1.03	1.05	1.05	1.45%	6,502,634
Aug 4, 2026	0.97	1.04	0.97	1.04	1.04	6.70%	5,850,543
Aug 3, 2026	0.93	0.98	0.90	0.97	0.97	4.86%	3,763,364
Jul 31, 2026	0.90	0.95	0.90	0.93	0.93	1.65%	2,430,190
Jul 30, 2026	0.92	0.93	0.90	0.91	0.91	0.55%	2,433,463
Jul 29, 2026	0.95	0.96	0.90	0.91	0.91	-3.72%	4,044,914
Jul 28, 2026	0.96	0.99	0.93	0.94	0.94	-3.59%	5,328,009
Jul 27, 2026	0.94	0.98	0.94	0.98	0.98	2.63%	3,251,090
Jul 24, 2026	0.99	0.99	0.94	0.95	0.95	-3.55%	1,949,061
Jul 23, 2026	0.98	1.00	0.97	0.99	0.99	1.55%	3,112,567
Jul 22, 2026	0.97	0.99	0.96	0.97	0.97	1.04%	3,002,729
Jul 21, 2026	0.88	0.96	0.88	0.96	0.96	6.08%	4,569,140
Jul 20, 2026	0.86	0.91	0.85	0.91	0.91	5.23%	2,621,725
Jul 17, 2026	0.92	0.92	0.86	0.86	0.86	-6.01%	2,729,488
Jul 16, 2026	0.94	0.94	0.90	0.92	0.92	-2.14%	3,819,169
Jul 15, 2026	0.94	0.95	0.93	0.94	0.94	1.08%	3,000,733
Jul 14, 2026	0.88	0.93	0.88	0.93	0.93	4.52%	2,817,307
Jul 13, 2026	0.91	0.91	0.88	0.89	0.89	-2.21%	2,370,072
Jul 10, 2026	0.88	0.91	0.88	0.91	0.91	4.02%	2,957,301
Jul 9, 2026	0.86	0.89	0.85	0.87	0.87	0.58%	4,004,315
Jul 8, 2026	0.90	0.90	0.85	0.87	0.87	-2.26%	2,898,375
Jul 7, 2026	0.87	0.89	0.87	0.89	0.89	1.72%	3,246,993
Jul 6, 2026	0.87	0.88	0.86	0.87	0.87	-0.57%	4,587,200
Jul 3, 2026	0.87	0.89	0.87	0.88	0.88	-1.69%	3,548,445
Jul 2, 2026	0.92	0.93	0.88	0.89	0.89	-3.78%	4,138,519
Jul 1, 2026	0.96	0.98	0.92	0.93	0.93	-3.14%	4,970,578
Jun 30, 2026	0.98	0.98	0.95	0.96	0.96	-2.05%	3,010,993
Jun 29, 2026	0.98	0.98	0.96	0.98	0.98	1.56%	3,291,979
Jun 26, 2026	0.93	0.97	0.93	0.96	0.96	2.67%	1,885,252
Jun 25, 2026	0.94	0.95	0.92	0.94	0.94	-2.60%	6,355,152
Jun 24, 2026	0.96	0.97	0.94	0.96	0.96	0.52%	5,134,095
Jun 23, 2026	0.96	0.97	0.95	0.96	0.96	-1.04%	4,220,934
Jun 22, 2026	0.96	0.98	0.95	0.97	0.97	0.52%	3,695,408
Jun 19, 2026	0.99	1.00	0.96	0.96	0.96	-2.54%	4,873,906
Jun 18, 2026	0.99	1.00	0.97	0.99	0.99	1.03%	3,686,198
Jun 17, 2026	0.97	0.98	0.96	0.98	0.98	1.56%	4,625,323
Jun 16, 2026	0.97	0.97	0.95	0.96	0.96	-	3,602,934
Jun 15, 2026	0.92	0.98	0.92	0.96	0.96	4.35%	5,789,387
Jun 12, 2026	0.90	0.93	0.90	0.92	0.92	4.55%	3,278,214
Jun 11, 2026	0.88	0.88	0.86	0.88	0.88	-2.22%	4,629,258
Jun 10, 2026	0.93	0.93	0.89	0.90	0.90	-3.23%	3,817,293
Jun 9, 2026	0.86	0.94	0.85	0.93	0.93	0.54%	5,222,157
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