S.C. Macofil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	21.40	21.40	21.20	21.20	21.20	-2.30%	166
Feb 20, 2026	21.70	21.70	21.70	21.70	21.70	1.40%	9
Feb 19, 2026	21.70	21.70	21.40	21.40	21.40	-	370
Feb 18, 2026	21.70	21.70	21.40	21.40	21.40	-1.38%	320
Feb 17, 2026	21.60	21.70	21.60	21.70	21.70	-	500
Feb 16, 2026	21.70	21.70	21.70	21.70	21.70	-	135
Feb 13, 2026	21.60	21.70	21.60	21.70	21.70	-	1,425
Feb 12, 2026	21.20	21.70	21.20	21.70	21.70	-	43
Feb 11, 2026	21.60	21.70	21.60	21.70	21.70	0.46%	240
Feb 10, 2026	21.50	21.60	21.50	21.60	21.60	0.93%	1,200
Feb 9, 2026	21.40	21.40	21.40	21.40	21.40	-	24
Feb 6, 2026	21.30	21.40	20.80	21.40	21.40	-0.47%	1,050
Feb 5, 2026	21.70	21.70	21.30	21.50	21.50	-0.92%	110
Feb 4, 2026	21.50	21.70	21.50	21.70	21.70	3.83%	755
Feb 3, 2026	21.40	21.40	20.90	20.90	20.90	-3.24%	728
Feb 2, 2026	21.20	21.60	20.80	21.60	21.60	-	360
Jan 30, 2026	21.60	21.60	21.60	21.60	21.60	-	46
Jan 29, 2026	22.00	22.00	21.60	21.60	21.60	-1.82%	146
Jan 28, 2026	21.80	22.00	21.50	22.00	22.00	2.33%	2,455
Jan 27, 2026	21.50	21.80	21.50	21.50	21.50	-	542
Jan 26, 2026	21.00	21.50	21.00	21.50	21.50	2.38%	1,911
Jan 23, 2026	20.80	21.00	20.80	21.00	21.00	-	1,274
Jan 22, 2026	20.70	21.00	20.70	21.00	21.00	1.94%	60
Jan 21, 2026	20.70	20.70	20.60	20.60	20.60	-2.83%	1,190
Jan 20, 2026	21.20	21.20	21.20	21.20	21.20	0.95%	200
Jan 19, 2026	20.80	21.00	20.50	21.00	21.00	0.96%	672
Jan 16, 2026	21.00	21.40	20.80	20.80	20.80	-0.95%	4,321
Jan 15, 2026	20.60	21.00	20.60	21.00	21.00	0.48%	870
Jan 14, 2026	21.10	21.10	20.70	20.90	20.90	-1.42%	111
Jan 13, 2026	20.60	21.20	20.60	21.20	21.20	1.92%	5,138
Jan 12, 2026	20.90	20.90	20.80	20.80	20.80	-0.48%	204
Jan 9, 2026	20.60	21.00	20.60	20.90	20.90	-1.42%	800
Jan 8, 2026	20.80	21.20	20.80	21.20	21.20	3.41%	1,056
Jan 5, 2026	20.50	20.50	20.20	20.50	20.50	1.99%	674
Dec 30, 2025	20.50	20.50	20.10	20.10	20.10	-3.37%	2,275
Dec 29, 2025	20.40	20.80	20.40	20.80	20.80	2.46%	769
Dec 23, 2025	20.40	20.40	20.30	20.30	20.30	0.50%	968
Dec 19, 2025	20.50	20.70	20.20	20.20	20.20	0.50%	170
Dec 18, 2025	20.10	20.10	20.00	20.10	20.10	-	408
Dec 17, 2025	20.10	20.10	20.00	20.10	20.10	-2.90%	433
Dec 15, 2025	20.70	20.70	20.10	20.70	20.70	2.48%	174
Dec 12, 2025	20.20	20.20	20.20	20.20	20.20	-2.42%	2,450
Dec 11, 2025	20.60	20.70	20.60	20.70	20.70	0.49%	219
Dec 10, 2025	20.00	20.60	20.00	20.60	20.60	3.00%	7,092
Dec 9, 2025	19.80	20.00	19.80	20.00	20.00	1.52%	90
Dec 8, 2025	19.70	19.70	19.70	19.70	19.70	-1.50%	66
Dec 5, 2025	19.80	20.00	19.75	20.00	20.00	-0.99%	235
Dec 4, 2025	20.00	20.20	19.80	20.20	20.20	-	670
Dec 3, 2025	20.20	20.20	20.20	20.20	20.20	-	25
Dec 2, 2025	20.20	20.20	20.20	20.20	20.20	-	216