MACEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 6, 2026	18.74	18.74	18.74	18.74	18.74	-2.09%
Mar 5, 2026	19.14	19.14	19.14	19.14	19.14	-0.36%
Mar 4, 2026	19.21	19.21	19.21	19.21	19.21	0.42%
Mar 3, 2026	19.13	19.13	19.13	19.13	19.13	-5.58%
Mar 2, 2026	20.26	20.26	20.26	20.26	20.26	-0.88%
Feb 27, 2026	20.44	20.44	20.44	20.44	20.44	-0.63%
Feb 26, 2026	20.57	20.57	20.57	20.57	20.57	-0.48%
Feb 25, 2026	20.67	20.67	20.67	20.67	20.67	0.63%
Feb 24, 2026	20.54	20.54	20.54	20.54	20.54	2.04%
Feb 23, 2026	20.13	20.13	20.13	20.13	20.13	-1.08%
Feb 20, 2026	20.35	20.35	20.35	20.35	20.35	2.31%
Feb 19, 2026	19.89	19.89	19.89	19.89	19.89	-0.70%
Feb 18, 2026	20.03	20.03	20.03	20.03	20.03	0.70%
Feb 17, 2026	19.89	19.89	19.89	19.89	19.89	-0.15%
Feb 13, 2026	19.92	19.92	19.92	19.92	19.92	0.20%
Feb 12, 2026	19.88	19.88	19.88	19.88	19.88	-0.85%
Feb 11, 2026	20.05	20.05	20.05	20.05	20.05	1.11%
Feb 10, 2026	19.83	19.83	19.83	19.83	19.83	-0.05%
Feb 9, 2026	19.84	19.84	19.84	19.84	19.84	1.38%
Feb 6, 2026	19.57	19.57	19.57	19.57	19.57	2.95%
Feb 5, 2026	19.01	19.01	19.01	19.01	19.01	-1.45%
Feb 4, 2026	19.29	19.29	19.29	19.29	19.29	-1.28%
Feb 3, 2026	19.54	19.54	19.54	19.54	19.54	0.88%
Feb 2, 2026	19.37	19.37	19.37	19.37	19.37	0.36%
Jan 30, 2026	19.30	19.30	19.30	19.30	19.30	-1.48%
Jan 29, 2026	19.59	19.59	19.59	19.59	19.59	-0.51%
Jan 28, 2026	19.69	19.69	19.69	19.69	19.69	1.03%
Jan 27, 2026	19.49	19.49	19.49	19.49	19.49	2.10%
Jan 26, 2026	19.09	19.09	19.09	19.09	19.09	0.26%
Jan 23, 2026	19.04	19.04	19.04	19.04	19.04	0.37%
Jan 22, 2026	18.97	18.97	18.97	18.97	18.97	0.90%
Jan 21, 2026	18.80	18.80	18.80	18.80	18.80	1.46%
Jan 20, 2026	18.53	18.53	18.53	18.53	18.53	-1.44%
Jan 16, 2026	18.80	18.80	18.80	18.80	18.80	-0.05%
Jan 15, 2026	18.81	18.81	18.81	18.81	18.81	0.80%
Jan 14, 2026	18.66	18.66	18.66	18.66	18.66	-0.16%
Jan 13, 2026	18.69	18.69	18.69	18.69	18.69	-0.90%
Jan 12, 2026	18.86	18.86	18.86	18.86	18.86	1.13%
Jan 9, 2026	18.65	18.65	18.65	18.65	18.65	0.48%
Jan 8, 2026	18.56	18.56	18.56	18.56	18.56	-0.11%
Jan 7, 2026	18.58	18.58	18.58	18.58	18.58	-0.69%
Jan 6, 2026	18.71	18.71	18.71	18.71	18.71	0.75%
Jan 5, 2026	18.57	18.57	18.57	18.57	18.57	1.25%
Jan 2, 2026	18.34	18.34	18.34	18.34	18.34	2.86%
Dec 31, 2025	17.83	17.83	17.83	17.83	17.83	0.22%
Dec 30, 2025	17.79	17.79	17.79	17.79	17.79	0.11%
Dec 29, 2025	17.77	17.77	17.77	17.77	17.77	0.11%
Dec 26, 2025	17.75	17.75	17.75	17.75	17.75	1.20%
Dec 24, 2025	17.54	17.54	17.54	17.54	17.54	0.23%
Dec 23, 2025	17.50	17.50	17.50	17.50	17.50	0.52%