BVMF:MACY34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	97.91	97.91	96.79	96.79	96.79	4.24%	3
Mar 19, 2026	92.85	92.85	92.85	92.85	92.85	0.86%	580
Mar 18, 2026	93.40	94.30	92.06	92.06	92.06	4.14%	11
Mar 17, 2026	91.30	91.30	88.40	88.40	88.40	-1.09%	20
Mar 16, 2026	89.37	89.37	89.37	89.37	89.37	-1.77%	1
Mar 13, 2026	89.71	90.98	88.90	90.98	90.98	0.66%	18
Mar 11, 2026	95.46	95.46	90.27	90.38	89.71	-5.32%	8
Mar 10, 2026	96.50	96.50	95.46	95.46	94.76	5.39%	23
Mar 9, 2026	89.75	91.53	89.72	90.58	89.91	-10.91%	5,430
Mar 5, 2026	101.67	101.67	101.67	101.67	100.92	1.68%	3
Mar 4, 2026	99.99	99.99	99.99	99.99	99.25	5.25%	1
Mar 3, 2026	97.89	97.89	94.61	95.00	94.30	-2.95%	52
Mar 2, 2026	97.85	97.99	97.45	97.89	97.17	-2.69%	305
Feb 27, 2026	103.61	103.61	100.60	100.60	99.86	-3.08%	9
Feb 26, 2026	103.80	103.80	103.80	103.80	103.03	-	1
Feb 25, 2026	107.20	107.20	103.80	103.80	103.03	-3.34%	287
Feb 23, 2026	110.06	110.06	107.39	107.39	106.60	-6.58%	18
Feb 20, 2026	115.78	115.78	114.95	114.95	114.10	-4.21%	601
Feb 18, 2026	120.00	120.00	120.00	120.00	119.11	6.63%	3
Feb 13, 2026	112.14	112.54	112.14	112.54	111.71	-0.67%	501
Feb 12, 2026	113.29	113.30	113.29	113.30	112.46	2.26%	500
Feb 11, 2026	110.80	110.80	110.80	110.80	109.98	-2.12%	90
Feb 4, 2026	110.95	113.20	110.95	113.20	112.36	2.03%	150
Feb 3, 2026	110.45	110.95	110.45	110.95	110.13	6.14%	46
Feb 2, 2026	104.53	104.53	104.53	104.53	103.76	-1.19%	150
Jan 30, 2026	105.30	105.79	105.00	105.79	105.01	2.60%	23
Jan 29, 2026	104.40	104.40	103.11	103.11	102.35	-1.12%	50
Jan 28, 2026	104.28	104.28	104.28	104.28	103.51	-7.07%	1
Jan 22, 2026	112.21	112.21	112.21	112.21	111.38	-	4
Jan 21, 2026	114.39	114.39	112.21	112.21	111.38	-3.89%	56
Jan 16, 2026	116.75	116.75	116.75	116.75	115.89	1.56%	1
Jan 15, 2026	115.05	115.05	114.96	114.96	114.11	-1.74%	161
Jan 14, 2026	120.90	120.90	117.00	117.00	116.14	0.03%	8
Jan 13, 2026	116.86	116.97	116.86	116.97	116.11	-1.03%	20
Jan 12, 2026	118.19	118.19	118.19	118.19	117.32	-7.74%	2
Jan 9, 2026	128.11	128.11	128.11	128.11	127.16	4.15%	150
Jan 7, 2026	126.38	126.38	123.00	123.00	122.09	-2.30%	11
Jan 6, 2026	124.79	127.20	124.79	125.90	124.97	2.45%	212
Jan 5, 2026	122.89	122.89	122.89	122.89	121.98	1.25%	1
Dec 30, 2025	121.37	121.37	121.37	121.37	120.47	-2.25%	280
Dec 29, 2025	123.00	124.16	123.00	124.16	123.24	0.07%	301
Dec 26, 2025	123.30	124.07	123.10	124.07	123.15	-1.19%	196
Dec 23, 2025	124.95	125.57	124.95	125.57	124.64	-1.84%	31
Dec 22, 2025	128.60	128.60	127.92	127.92	126.98	-1.31%	201
Dec 19, 2025	128.82	129.62	128.82	129.62	128.66	-0.67%	178
Dec 18, 2025	130.07	131.00	130.07	130.50	129.54	0.12%	185
Dec 17, 2025	127.07	130.35	127.07	130.35	129.39	3.47%	175
Dec 16, 2025	125.45	126.65	125.34	125.98	125.05	-1.92%	1,920
Dec 15, 2025	130.27	130.27	128.31	128.44	127.49	-3.47%	2,177
Dec 12, 2025	133.97	134.78	132.01	133.06	132.08	-1.45%	991