MACEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 13, 2025	13.64	13.64	13.64	13.64	13.64	-1.66%
Jun 12, 2025	13.87	13.87	13.87	13.87	13.87	-0.29%
Jun 11, 2025	13.91	13.91	13.91	13.91	13.91	0.22%
Jun 10, 2025	13.88	13.88	13.88	13.88	13.88	0.58%
Jun 9, 2025	13.80	13.80	13.80	13.80	13.80	0.36%
Jun 6, 2025	13.75	13.75	13.75	13.75	13.75	0.29%
Jun 5, 2025	13.71	13.71	13.71	13.71	13.71	0.66%
Jun 4, 2025	13.62	13.62	13.62	13.62	13.62	1.19%
Jun 3, 2025	13.46	13.46	13.46	13.46	13.46	-
Jun 2, 2025	13.46	13.46	13.46	13.46	13.46	0.67%
May 30, 2025	13.37	13.37	13.37	13.37	13.37	-1.11%
May 29, 2025	13.52	13.52	13.52	13.52	13.52	0.30%
May 28, 2025	13.48	13.48	13.48	13.48	13.48	-0.37%
May 27, 2025	13.53	13.53	13.53	13.53	13.53	-0.07%
May 23, 2025	13.54	13.54	13.54	13.54	13.54	0.15%
May 22, 2025	13.52	13.52	13.52	13.52	13.52	-0.22%
May 21, 2025	13.55	13.55	13.55	13.55	13.55	-0.22%
May 20, 2025	13.58	13.58	13.58	13.58	13.58	-0.37%
May 19, 2025	13.63	13.63	13.63	13.63	13.63	0.07%
May 16, 2025	13.62	13.62	13.62	13.62	13.62	-0.44%
May 15, 2025	13.68	13.68	13.68	13.68	13.68	-0.07%
May 14, 2025	13.69	13.69	13.69	13.69	13.69	0.66%
May 13, 2025	13.60	13.60	13.60	13.60	13.60	0.29%
May 12, 2025	13.56	13.56	13.56	13.56	13.56	3.35%
May 9, 2025	13.12	13.12	13.12	13.12	13.12	0.38%
May 8, 2025	13.07	13.07	13.07	13.07	13.07	-
May 7, 2025	13.07	13.07	13.07	13.07	13.07	-0.38%
May 6, 2025	13.12	13.12	13.12	13.12	13.12	0.15%
May 5, 2025	13.10	13.10	13.10	13.10	13.10	-0.46%
May 2, 2025	13.16	13.16	13.16	13.16	13.16	2.02%
May 1, 2025	12.90	12.90	12.90	12.90	12.90	0.62%
Apr 30, 2025	12.82	12.82	12.82	12.82	12.82	-
Apr 29, 2025	12.82	12.82	12.82	12.82	12.82	0.31%
Apr 28, 2025	12.78	12.78	12.78	12.78	12.78	-
Apr 25, 2025	12.78	12.78	12.78	12.78	12.78	0.16%
Apr 24, 2025	12.76	12.76	12.76	12.76	12.76	1.19%
Apr 23, 2025	12.61	12.61	12.61	12.61	12.61	1.29%
Apr 22, 2025	12.45	12.45	12.45	12.45	12.45	1.72%
Apr 21, 2025	12.24	12.24	12.24	12.24	12.24	-
Apr 17, 2025	12.24	12.24	12.24	12.24	12.24	1.41%
Apr 16, 2025	12.07	12.07	12.07	12.07	12.07	-1.95%
Apr 15, 2025	12.31	12.31	12.31	12.31	12.31	0.49%
Apr 14, 2025	12.25	12.25	12.25	12.25	12.25	1.32%
Apr 11, 2025	12.09	12.09	12.09	12.09	12.09	2.89%
Apr 10, 2025	11.75	11.75	11.75	11.75	11.75	-1.92%
Apr 9, 2025	11.98	11.98	11.98	11.98	11.98	6.11%
Apr 8, 2025	11.29	11.29	11.29	11.29	11.29	-2.34%
Apr 7, 2025	11.56	11.56	11.56	11.56	11.56	-2.53%
Apr 4, 2025	11.86	11.86	11.86	11.86	11.86	-5.27%
Apr 3, 2025	12.52	12.52	12.52	12.52	12.52	-2.64%