Macau E&M Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	10,000
Jun 16, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	106,000
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	-	42,000
Jun 12, 2026	0.37	0.39	0.37	0.37	0.37	-	342,000
Jun 11, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	268,000
Jun 10, 2026	0.38	0.38	0.38	0.38	0.38	-	6,000
Jun 9, 2026	0.38	0.38	0.38	0.38	0.38	-	60,000
Jun 8, 2026	0.38	0.40	0.38	0.38	0.38	-1.32%	342,000
Jun 5, 2026	0.38	0.38	0.38	0.38	0.38	-	34,000
Jun 4, 2026	0.37	0.38	0.36	0.38	0.38	-1.30%	144,000
Jun 3, 2026	0.38	0.39	0.37	0.39	0.39	-	210,000
Jun 2, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Jun 1, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	218,000
May 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
May 28, 2026	0.38	0.39	0.38	0.39	0.39	-1.27%	126,000
May 27, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	162,000
May 26, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	114,000
May 22, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	144,000
May 21, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	20,000
May 20, 2026	0.41	0.41	0.40	0.41	0.41	3.80%	68,000
May 19, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	430,000
May 18, 2026	0.41	0.41	0.39	0.40	0.40	-4.76%	496,000
May 15, 2026	0.44	0.44	0.40	0.42	0.42	-4.09%	410,000
May 14, 2026	0.44	0.44	0.44	0.44	0.44	-	-
May 13, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	92,000
May 12, 2026	0.43	0.43	0.42	0.43	0.43	-	148,000
May 11, 2026	0.43	0.43	0.43	0.43	0.43	-	70,000
May 8, 2026	0.43	0.45	0.43	0.43	0.43	-3.37%	126,000
May 7, 2026	0.44	0.44	0.44	0.45	0.44	1.14%	22,000
May 6, 2026	0.44	0.45	0.42	0.44	0.44	-	532,000
May 5, 2026	0.45	0.45	0.43	0.44	0.44	-3.30%	374,000
May 4, 2026	0.46	0.46	0.44	0.46	0.45	-	42,000
Apr 30, 2026	0.45	0.46	0.43	0.46	0.45	1.11%	144,000
Apr 29, 2026	0.43	0.45	0.42	0.45	0.45	4.65%	750,000
Apr 28, 2026	0.43	0.43	0.43	0.43	0.43	-	212,000
Apr 27, 2026	0.43	0.43	0.43	0.43	0.43	-	156,000
Apr 24, 2026	0.43	0.43	0.41	0.43	0.43	-	16,000
Apr 23, 2026	0.44	0.44	0.40	0.43	0.43	-2.27%	278,000
Apr 22, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	492,000
Apr 21, 2026	0.43	0.44	0.43	0.44	0.43	1.16%	344,000
Apr 20, 2026	0.43	0.43	0.43	0.43	0.43	-	180,000
Apr 17, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 16, 2026	0.43	0.44	0.43	0.43	0.43	-	190,000
Apr 15, 2026	0.42	0.44	0.42	0.43	0.43	4.88%	386,000
Apr 14, 2026	0.41	0.41	0.41	0.41	0.41	-	32,000
Apr 13, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	134,000
Apr 10, 2026	0.39	0.39	0.39	0.41	0.40	-	56,000
Apr 9, 2026	0.40	0.41	0.40	0.41	0.40	1.25%	156,000
Apr 8, 2026	0.40	0.40	0.38	0.40	0.40	5.26%	298,000
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-