Macau E&M Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.43	0.45	0.42	0.45	0.45	-1.10%	158,000
Oct 7, 2026	0.45	0.46	0.44	0.46	0.46	-	94,000
Oct 6, 2026	0.45	0.48	0.45	0.46	0.46	-	276,000
Oct 5, 2026	0.42	0.49	0.42	0.46	0.46	8.33%	1,244,000
Oct 2, 2026	0.43	0.43	0.41	0.42	0.42	2.44%	308,000
Sep 30, 2026	0.39	0.43	0.39	0.41	0.41	6.49%	734,000
Sep 29, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	180,000
Sep 28, 2026	0.40	0.40	0.40	0.40	0.40	-	532,000
Sep 25, 2026	0.40	0.41	0.38	0.40	0.40	3.95%	878,000
Sep 24, 2026	0.38	0.38	0.38	0.38	0.38	-	154,000
Sep 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 22, 2026	0.37	0.39	0.37	0.38	0.38	-	110,000
Sep 21, 2026	0.38	0.39	0.37	0.38	0.38	-	374,000
Sep 18, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	184,000
Sep 17, 2026	0.39	0.40	0.37	0.39	0.39	-	906,000
Sep 16, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 15, 2026	0.39	0.40	0.39	0.39	0.39	11.43%	178,000
Sep 14, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	312,000
Sep 11, 2026	0.36	0.37	0.36	0.37	0.37	-2.67%	232,000
Sep 10, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	16,000
Sep 9, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	348,000
Sep 8, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 7, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	52,000
Sep 4, 2026	0.38	0.38	0.37	0.37	0.37	-	380,000
Sep 3, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	428,000
Sep 2, 2026	0.36	0.36	0.36	0.36	0.36	-	100,000
Sep 1, 2026	0.35	0.36	0.35	0.36	0.36	-	60,000
Aug 31, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Aug 28, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	2,000
Aug 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 26, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	80,000
Aug 25, 2026	0.38	0.38	0.38	0.38	0.38	10.29%	312,000
Aug 24, 2026	0.33	0.34	0.33	0.34	0.34	-	30,000
Aug 21, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	16,000
Aug 20, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	58,000
Aug 19, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 18, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 17, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	16,000
Aug 14, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 12, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	60,000
Aug 11, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	40,000
Aug 10, 2026	0.34	0.34	0.32	0.34	0.34	1.49%	122,000
Aug 7, 2026	0.33	0.34	0.33	0.34	0.34	-	64,000
Aug 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 5, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	82,000
Aug 4, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 3, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	222,000
Jul 31, 2026	0.33	0.38	0.33	0.35	0.35	6.15%	242,000
Jul 30, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	120,000