Macy's, Inc. (BMV:M)
Mexico · Delayed Price · Currency is MXN 354.00
-24.80 (-6.55%)
At close: Nov 18, 2025
Macy's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 364.00 | 364.00 | 354.00 | 354.00 | 354.00 | -6.55% | 56 |
| Nov 12, 2025 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | 0.60% | 46 |
| Nov 6, 2025 | 376.55 | 376.55 | 376.55 | 376.55 | 376.55 | 5.48% | 30 |
| Oct 29, 2025 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | -0.28% | 5 |
| Oct 27, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 4.37% | 18 |
| Oct 24, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 2.08% | 13 |
| Oct 22, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.86% | 10 |
| Oct 21, 2025 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | 4.60% | 888 |
| Sep 26, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1.89% | 7 |
| Sep 24, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 204 |
| Sep 23, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -2.15% | 204 |
| Sep 11, 2025 | 323.00 | 325.00 | 323.00 | 325.00 | 321.63 | 2.20% | 26 |
| Sep 9, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 314.70 | -1.27% | 108 |
| Sep 5, 2025 | 324.00 | 324.00 | 322.10 | 322.10 | 318.76 | 1.29% | 22,903 |
| Sep 4, 2025 | 310.50 | 318.00 | 308.00 | 318.00 | 314.70 | 6.00% | 1,186 |
| Sep 3, 2025 | 275.00 | 300.00 | 275.00 | 300.00 | 296.89 | 20.00% | 16,412 |
| Sep 2, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 247.41 | 0.40% | 14,000 |
| Aug 19, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 246.42 | 1.63% | 22 |
| Aug 18, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 242.46 | 1.24% | 8,431 |
| Aug 13, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 239.49 | 7.56% | 1,501 |
| Aug 11, 2025 | 227.75 | 227.75 | 225.00 | 225.00 | 222.66 | -7.60% | 1,128 |
| Jul 30, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 240.97 | -2.21% | 13 |
| Jul 29, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 246.42 | -2.73% | 8,557 |
| Jul 28, 2025 | 246.51 | 256.00 | 246.51 | 256.00 | 253.34 | 5.79% | 250 |
| Jul 25, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 239.49 | 2.98% | 11 |
| Jul 22, 2025 | 235.50 | 236.00 | 235.00 | 235.00 | 232.56 | 2.06% | 38,205 |
| Jul 21, 2025 | 230.26 | 230.26 | 230.26 | 230.26 | 227.87 | 2.34% | 151 |
| Jul 16, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 222.66 | -3.43% | 28 |
| Jul 11, 2025 | 232.50 | 233.00 | 232.50 | 233.00 | 230.58 | - | 51 |
| Jul 9, 2025 | 231.00 | 233.00 | 231.00 | 233.00 | 230.58 | 0.87% | 16 |
| Jul 7, 2025 | 229.00 | 231.00 | 229.00 | 231.00 | 228.60 | 1.32% | 1,022 |
| Jul 4, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 225.63 | -1.38% | 10 |
| Jul 3, 2025 | 231.20 | 231.20 | 231.20 | 231.20 | 228.80 | -0.86% | 11 |
| Jul 2, 2025 | 230.00 | 233.20 | 230.00 | 233.20 | 230.78 | 5.52% | 602 |
| Jul 1, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 218.71 | -0.90% | 120 |
| Jun 30, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 220.69 | 8.25% | 1,500 |
| Jun 25, 2025 | 204.65 | 206.00 | 203.50 | 206.00 | 203.86 | -0.96% | 3,471 |
| Jun 24, 2025 | 206.00 | 209.00 | 206.00 | 208.00 | 205.84 | 1.91% | 15,413 |
| Jun 23, 2025 | 206.00 | 206.00 | 204.00 | 204.10 | 201.98 | -7.23% | 12,572 |
| Jun 18, 2025 | 230.00 | 230.00 | 220.00 | 220.00 | 217.72 | -0.14% | 42 |
| Jun 17, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | 218.01 | 3.42% | 70 |
| Jun 13, 2025 | 218.00 | 218.00 | 213.01 | 213.01 | 210.80 | -5.54% | 10 |
| Jun 12, 2025 | 225.50 | 225.50 | 225.50 | 225.50 | 219.75 | 2.04% | 55 |
| Jun 4, 2025 | 225.00 | 225.00 | 221.00 | 221.00 | 215.36 | 0.45% | 15,610 |
| Jun 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 214.39 | -1.79% | 200 |
| Jun 2, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 218.28 | -3.61% | 66 |
| May 30, 2025 | 227.00 | 232.40 | 227.00 | 232.40 | 226.47 | 0.17% | 143 |
| May 29, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 226.08 | -1.78% | 17 |
| May 28, 2025 | 239.00 | 239.00 | 230.00 | 236.20 | 230.17 | 2.43% | 416 |
| May 27, 2025 | 230.60 | 230.60 | 230.60 | 230.60 | 224.72 | 1.95% | 15,550 |