Macau E&M Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	0.41	0.43	0.41	0.41	0.41	-	1,528,000
Feb 16, 2026	0.40	0.42	0.39	0.41	0.41	3.80%	958,000
Feb 13, 2026	0.40	0.40	0.35	0.40	0.40	-	1,694,000
Feb 12, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	594,000
Feb 11, 2026	0.35	0.41	0.35	0.39	0.39	13.04%	9,436,000
Feb 10, 2026	0.35	0.35	0.34	0.35	0.35	-	1,124,000
Feb 9, 2026	0.33	0.36	0.33	0.35	0.35	11.29%	2,822,000
Feb 6, 2026	0.34	0.34	0.30	0.31	0.31	-6.06%	3,070,000
Feb 5, 2026	0.29	0.38	0.29	0.33	0.33	32.00%	21,728,000
Feb 4, 2026	0.24	0.25	0.24	0.25	0.25	-3.85%	746,000
Feb 3, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	232,000
Feb 2, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	792,000
Jan 30, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	520,000
Jan 29, 2026	0.27	0.27	0.27	0.27	0.27	-	10,000