Macau E&M Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	120,000
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	30,000
Jul 28, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 27, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	60,000
Jul 24, 2026	0.32	0.32	0.32	0.32	0.32	-	14,000
Jul 23, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	18,000
Jul 22, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	32,000
Jul 21, 2026	0.32	0.32	0.32	0.32	0.32	-	6,000
Jul 20, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	20,000
Jul 17, 2026	0.35	0.35	0.33	0.33	0.33	-5.80%	52,000
Jul 16, 2026	0.34	0.34	0.33	0.35	0.35	-	126,000
Jul 15, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 14, 2026	0.34	0.34	0.34	0.35	0.35	1.47%	4,000
Jul 13, 2026	0.34	0.34	0.34	0.34	0.34	-	20,000
Jul 10, 2026	0.34	0.34	0.33	0.34	0.34	-	24,000
Jul 9, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	34,000
Jul 8, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	56,000
Jul 7, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	44,000
Jul 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 3, 2026	0.32	0.33	0.32	0.33	0.33	-1.49%	234,000
Jul 2, 2026	0.34	0.34	0.34	0.34	0.34	-	22,000
Jun 30, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	20,000
Jun 29, 2026	0.35	0.36	0.34	0.34	0.34	3.03%	136,000
Jun 26, 2026	0.30	0.33	0.30	0.33	0.33	10.00%	202,000
Jun 25, 2026	0.31	0.31	0.28	0.30	0.30	-3.23%	758,000
Jun 24, 2026	0.31	0.31	0.29	0.31	0.31	5.08%	956,000
Jun 23, 2026	0.36	0.36	0.29	0.30	0.30	-20.27%	2,354,000
Jun 22, 2026	0.37	0.37	0.36	0.37	0.37	-	38,000
Jun 18, 2026	0.37	0.37	0.37	0.37	0.37	-	36,000
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