Macstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	12,300.00	12,300.00	12,200.00	12,200.00	12,200.00	-2.40%	600
May 14, 2026	12,800.00	12,800.00	11,700.00	12,500.00	12,500.00	-3.10%	7,524
May 13, 2026	13,000.00	13,200.00	12,900.00	12,900.00	12,900.00	-4.44%	500
May 12, 2026	13,500.00	13,500.00	13,500.00	13,500.00	13,500.00	-	360
May 11, 2026	13,900.00	13,900.00	13,500.00	13,500.00	13,500.00	5.32%	200
May 8, 2026	13,272.73	13,272.73	12,818.18	12,818.18	12,818.18	-4.08%	5,616
May 7, 2026	13,363.64	13,363.64	13,363.64	13,363.64	13,363.64	-	1,986
May 6, 2026	13,363.64	13,363.64	13,363.64	13,363.64	13,363.64	-2.00%	990
May 5, 2026	13,636.36	13,636.36	13,636.36	13,636.36	13,636.36	-	451
May 4, 2026	13,363.64	14,000.00	13,363.64	13,636.36	13,636.36	2.04%	446
Apr 29, 2026	14,181.82	14,181.82	13,363.64	13,363.64	13,363.64	1.38%	2,213
Apr 28, 2026	13,363.64	14,000.00	13,181.82	13,181.82	13,181.82	-6.45%	1,210
Apr 24, 2026	13,181.82	14,090.91	13,090.91	14,090.91	14,090.91	6.16%	20,460
Apr 23, 2026	13,272.73	13,272.73	13,272.73	13,272.73	13,272.73	-	110
Apr 22, 2026	13,090.91	13,272.73	13,090.91	13,272.73	13,272.73	1.39%	896
Apr 21, 2026	13,090.91	13,090.91	13,090.91	13,090.91	13,090.91	0.70%	440
Apr 20, 2026	13,636.36	13,636.36	13,000.00	13,000.00	13,000.00	-4.67%	3,850
Apr 17, 2026	13,545.46	13,636.36	13,090.91	13,636.36	13,636.36	0.67%	9,689
Apr 16, 2026	13,636.36	13,636.36	13,454.55	13,545.46	13,545.45	0.68%	6,601
Apr 15, 2026	13,181.82	13,636.36	13,090.91	13,454.55	13,454.55	0.68%	16,518
Apr 14, 2026	13,181.82	13,545.46	13,090.91	13,363.64	13,363.64	0.68%	7,185
Apr 13, 2026	12,818.18	13,636.36	12,818.18	13,272.73	13,272.73	-2.01%	4,781
Apr 10, 2026	13,090.91	13,636.36	12,272.73	13,545.46	13,545.45	3.47%	35,641
Apr 9, 2026	12,636.36	13,090.91	11,909.09	13,090.91	13,090.91	9.92%	45,361
Apr 8, 2026	11,727.27	13,545.46	11,727.27	11,909.09	11,909.09	-7.09%	20,379
Apr 7, 2026	12,636.36	13,000.00	12,636.36	12,818.18	12,818.18	8.46%	9,570
Apr 6, 2026	11,818.18	11,818.18	11,363.64	11,818.18	11,818.18	9.24%	28,710
Apr 3, 2026	12,181.82	12,454.55	10,818.18	10,818.18	10,818.18	-4.80%	12,294
Apr 2, 2026	10,363.64	11,363.64	10,363.64	11,363.64	11,363.64	9.65%	23,430
Apr 1, 2026	10,272.73	10,363.64	10,272.73	10,363.64	10,363.64	0.88%	440
Mar 31, 2026	10,272.73	10,727.27	10,272.73	10,272.73	10,272.73	-	3,231
Mar 30, 2026	10,272.73	10,272.73	10,272.73	10,272.73	10,272.73	-5.04%	667
Mar 27, 2026	10,181.82	10,818.18	10,181.82	10,818.18	10,818.18	4.39%	1,210
Mar 26, 2026	10,454.55	10,727.27	10,363.64	10,363.64	10,363.64	-	1,980
Mar 25, 2026	10,454.55	10,454.55	10,000.00	10,363.64	10,363.64	-0.87%	9,869
Mar 24, 2026	10,181.82	10,727.27	10,181.82	10,454.55	10,454.55	-2.54%	330
Mar 20, 2026	10,818.18	10,818.18	10,636.36	10,727.27	10,727.27	-0.84%	3,495
Mar 18, 2026	10,818.18	10,909.09	10,818.18	10,818.18	10,818.18	-4.03%	1,903
Mar 16, 2026	10,636.36	11,272.73	10,636.36	11,272.73	11,272.73	5.98%	1,430
Mar 13, 2026	10,727.27	11,636.36	10,454.55	10,636.36	10,636.36	-1.68%	4,862
Mar 12, 2026	10,545.46	11,454.55	10,545.46	10,818.18	10,818.18	-0.83%	4,290
Mar 11, 2026	10,181.82	11,090.91	10,181.82	10,909.09	10,909.09	5.26%	13,666
Mar 10, 2026	11,090.91	11,090.91	10,272.73	10,363.64	10,363.64	-6.56%	8,961
Mar 9, 2026	10,545.46	11,090.91	10,272.73	11,090.91	11,090.91	-2.40%	9,721
Mar 5, 2026	11,363.64	11,363.64	11,363.64	11,363.64	11,363.64	2.46%	693
Mar 4, 2026	11,000.00	11,090.91	10,909.09	11,090.91	11,090.91	-2.40%	1,087
Mar 3, 2026	11,272.73	11,363.64	11,272.73	11,363.64	11,363.64	0.81%	4,565
Mar 2, 2026	11,090.91	11,454.55	11,000.00	11,272.73	11,272.73	1.64%	9,211
Feb 27, 2026	11,272.73	11,272.73	10,909.09	11,090.91	11,090.91	1.67%	8,298
Feb 26, 2026	11,090.91	11,090.91	10,909.09	10,909.09	10,909.09	-1.64%	1,175