Macmahon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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