The Macerich Company (FRA:M6G)
Germany · Delayed Price · Currency is EUR 16.42
+0.50 (3.11%)
Last updated: Feb 20, 2026, 3:25 PM CET
The Macerich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.57 | 16.57 | 16.42 | 16.42 | 16.42 | 3.11% | - |
| Feb 19, 2026 | 15.97 | 15.97 | 15.93 | 15.93 | 15.93 | 2.64% | - |
| Feb 18, 2026 | 15.63 | 15.67 | 15.52 | 15.52 | 15.52 | 1.47% | - |
| Feb 17, 2026 | 15.31 | 15.33 | 15.29 | 15.29 | 15.29 | -1.61% | - |
| Feb 16, 2026 | 15.38 | 15.54 | 15.38 | 15.54 | 15.54 | 5.89% | - |
| Feb 13, 2026 | 14.76 | 14.76 | 14.68 | 14.68 | 14.68 | -5.60% | - |
| Feb 12, 2026 | 15.65 | 15.65 | 15.55 | 15.55 | 15.55 | -3.03% | - |
| Feb 11, 2026 | 16.02 | 16.03 | 16.00 | 16.03 | 16.03 | 2.46% | - |
| Feb 10, 2026 | 15.72 | 15.72 | 15.65 | 15.65 | 15.65 | -2.80% | - |
| Feb 9, 2026 | 16.27 | 16.28 | 16.10 | 16.10 | 16.10 | 0.06% | - |
| Feb 6, 2026 | 16.12 | 16.15 | 16.09 | 16.09 | 16.09 | 1.00% | - |
| Feb 5, 2026 | 16.10 | 16.10 | 15.93 | 15.93 | 15.93 | 2.31% | - |
| Feb 4, 2026 | 15.65 | 15.65 | 15.57 | 15.57 | 15.57 | 0.58% | - |
| Feb 3, 2026 | 15.61 | 15.61 | 15.48 | 15.48 | 15.48 | -1.24% | - |
| Feb 2, 2026 | 15.40 | 15.67 | 15.40 | 15.67 | 15.67 | 2.96% | - |
| Jan 30, 2026 | 15.30 | 15.30 | 15.22 | 15.22 | 15.22 | 4.00% | - |
| Jan 29, 2026 | 14.74 | 14.74 | 14.64 | 14.64 | 14.64 | 0.90% | - |
| Jan 28, 2026 | 14.57 | 14.57 | 14.51 | 14.51 | 14.51 | -2.16% | - |
| Jan 27, 2026 | 14.99 | 14.99 | 14.83 | 14.83 | 14.83 | -2.24% | - |
| Jan 26, 2026 | 15.21 | 15.22 | 15.17 | 15.17 | 15.17 | -0.79% | - |
| Jan 23, 2026 | 15.42 | 15.42 | 15.29 | 15.29 | 15.29 | -1.96% | - |
| Jan 22, 2026 | 15.67 | 15.73 | 15.59 | 15.59 | 15.59 | 0.55% | - |
| Jan 21, 2026 | 15.51 | 15.52 | 15.51 | 15.51 | 15.51 | -0.45% | - |
| Jan 20, 2026 | 15.61 | 15.61 | 15.57 | 15.58 | 15.58 | -1.52% | - |
| Jan 19, 2026 | 15.69 | 15.82 | 15.69 | 15.82 | 15.82 | 2.46% | - |
| Jan 16, 2026 | 15.54 | 15.54 | 15.44 | 15.44 | 15.44 | -0.19% | - |
| Jan 15, 2026 | 15.46 | 15.48 | 15.46 | 15.47 | 15.47 | 1.68% | - |
| Jan 14, 2026 | 15.31 | 15.31 | 15.21 | 15.21 | 15.21 | -0.29% | - |
| Jan 13, 2026 | 15.25 | 15.26 | 15.25 | 15.26 | 15.26 | -0.26% | - |
| Jan 12, 2026 | 15.33 | 15.33 | 15.29 | 15.30 | 15.30 | 0.07% | - |
| Jan 9, 2026 | 15.55 | 15.55 | 15.29 | 15.29 | 15.29 | 0.89% | - |
| Jan 8, 2026 | 15.42 | 15.44 | 15.15 | 15.15 | 15.15 | -2.95% | - |
| Jan 7, 2026 | 15.87 | 15.88 | 15.61 | 15.61 | 15.61 | 1.56% | - |
| Jan 6, 2026 | 15.68 | 15.68 | 15.37 | 15.37 | 15.37 | 2.77% | - |
| Jan 5, 2026 | 15.97 | 15.97 | 14.96 | 14.96 | 14.96 | -1.48% | 300 |
| Jan 2, 2026 | 15.45 | 15.48 | 15.18 | 15.18 | 15.18 | -2.88% | - |
| Dec 30, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.90% | - |
| Dec 29, 2025 | 15.88 | 15.88 | 15.49 | 15.49 | 15.49 | 1.67% | - |
| Dec 23, 2025 | 15.63 | 15.63 | 15.24 | 15.24 | 15.24 | 0.63% | - |
| Dec 22, 2025 | 15.72 | 15.72 | 15.14 | 15.14 | 15.14 | -0.36% | - |
| Dec 19, 2025 | 15.57 | 15.57 | 15.20 | 15.20 | 15.20 | 0.83% | - |
| Dec 18, 2025 | 15.43 | 15.43 | 15.07 | 15.07 | 15.07 | 0.70% | - |
| Dec 17, 2025 | 15.44 | 15.44 | 14.97 | 14.97 | 14.97 | -0.43% | - |
| Dec 16, 2025 | 15.51 | 15.51 | 15.03 | 15.03 | 15.03 | -1.12% | - |
| Dec 15, 2025 | 15.59 | 15.59 | 15.20 | 15.20 | 15.20 | - | - |
| Dec 12, 2025 | 15.57 | 15.57 | 15.20 | 15.20 | 15.06 | 2.95% | - |
| Dec 11, 2025 | 15.10 | 15.10 | 14.77 | 14.77 | 14.62 | 0.99% | - |
| Dec 10, 2025 | 14.98 | 14.98 | 14.62 | 14.62 | 14.48 | 1.21% | - |
| Dec 9, 2025 | 14.72 | 14.72 | 14.45 | 14.45 | 14.31 | 0.03% | - |
| Dec 8, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.30 | -0.65% | - |