Macfarlane Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	-
Jan 29, 2026	0.80	0.80	0.79	0.79	0.79	-1.26%	-
Jan 28, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	-
Jan 27, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 26, 2026	0.80	0.88	0.79	0.79	0.79	-0.63%	863
Jan 23, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 22, 2026	0.78	0.80	0.78	0.80	0.80	1.92%	-
Jan 21, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Jan 19, 2026	0.79	0.79	0.79	0.79	0.79	1.95%	-
Jan 16, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 15, 2026	0.80	0.80	0.77	0.77	0.77	-3.14%	-
Jan 14, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 13, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 12, 2026	0.79	0.80	0.79	0.80	0.80	-	-
Jan 9, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	-
Jan 8, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	-
Jan 7, 2026	0.82	0.82	0.80	0.80	0.80	-2.45%	-
Jan 6, 2026	0.80	0.82	0.80	0.82	0.82	2.52%	-
Jan 5, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	-
Jan 2, 2026	0.79	0.79	0.79	0.79	0.79	2.60%	-
Dec 30, 2025	0.77	0.85	0.77	0.77	0.77	-	1,388
Dec 29, 2025	0.80	0.87	0.77	0.77	0.77	0.65%	874
Dec 23, 2025	0.78	0.78	0.77	0.77	0.77	-1.29%	-
Dec 22, 2025	0.80	0.80	0.78	0.78	0.78	-1.90%	-
Dec 19, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 18, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	-
Dec 17, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	-
Dec 16, 2025	0.79	0.87	0.79	0.79	0.79	-	276
Dec 15, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 12, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	-
Dec 11, 2025	0.75	0.78	0.75	0.78	0.78	4.00%	-
Dec 10, 2025	0.80	0.80	0.75	0.75	0.75	-6.25%	120
Dec 9, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 8, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 5, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 4, 2025	0.80	0.80	0.80	0.80	0.80	7.38%	-
Dec 3, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 2, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	-
Dec 1, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	100
Nov 28, 2025	0.80	0.92	0.76	0.76	0.76	-4.40%	10,000
Nov 27, 2025	0.72	0.80	0.72	0.80	0.80	10.42%	-
Nov 26, 2025	0.71	0.72	0.71	0.72	0.72	2.13%	-
Nov 25, 2025	0.70	0.71	0.70	0.71	0.71	1.44%	-
Nov 24, 2025	0.69	0.79	0.69	0.70	0.70	1.46%	4,000
Nov 21, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Nov 20, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	-
Nov 19, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Nov 18, 2025	0.75	0.75	0.70	0.70	0.70	-6.67%	4,000
Nov 17, 2025	0.75	0.75	0.75	0.75	0.75	-	-