Macau E&M Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.44	0.44	0.44	0.45	0.45	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	0.46	-	42,000
Apr 30, 2026	0.45	0.46	0.43	0.46	0.46	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	0.44	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	0.41	-	56,000
Apr 9, 2026	0.40	0.41	0.40	0.41	0.41	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	-	-
Apr 1, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	12,000
Mar 31, 2026	0.39	0.39	0.39	0.39	0.39	-	196,000
Mar 30, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	88,000
Mar 26, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 25, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	226,000
Mar 24, 2026	0.38	0.40	0.39	0.40	0.40	6.67%	80,000
Mar 23, 2026	0.40	0.40	0.36	0.38	0.38	-8.54%	2,246,000
Mar 20, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	318,000
Mar 19, 2026	0.42	0.44	0.42	0.43	0.43	2.41%	278,000
Mar 18, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	156,000
Mar 17, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	296,000
Mar 16, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	14,000
Mar 13, 2026	0.42	0.43	0.42	0.43	0.43	-	144,000
Mar 12, 2026	0.43	0.44	0.42	0.43	0.43	-	412,000
Mar 11, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	242,000
Mar 10, 2026	0.43	0.44	0.43	0.44	0.44	4.76%	176,000
Mar 9, 2026	0.42	0.43	0.40	0.42	0.42	-4.55%	674,000
Mar 6, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	226,000
Mar 5, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	26,000
Mar 4, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	152,000
Mar 3, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	692,000
Mar 2, 2026	0.44	0.44	0.42	0.44	0.44	-1.14%	238,000
Feb 27, 2026	0.44	0.45	0.42	0.44	0.44	-	520,000
Feb 26, 2026	0.45	0.47	0.43	0.44	0.44	-2.22%	1,232,000
Feb 25, 2026	0.41	0.46	0.41	0.45	0.45	9.76%	1,550,000
Feb 24, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	280,000
Feb 23, 2026	0.41	0.41	0.39	0.41	0.41	-1.22%	378,000