MACEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	19.77	19.77	19.77	19.77	19.77	-1.59%
May 18, 2026	20.09	20.09	20.09	20.09	20.09	0.15%
May 15, 2026	20.06	20.06	20.06	20.06	20.06	-4.66%
May 14, 2026	21.04	21.04	21.04	21.04	21.04	0.81%
May 13, 2026	20.87	20.87	20.87	20.87	20.87	1.90%
May 12, 2026	20.48	20.48	20.48	20.48	20.48	-2.94%
May 11, 2026	21.10	21.10	21.10	21.10	21.10	1.15%
May 8, 2026	20.86	20.86	20.86	20.86	20.86	0.05%
May 7, 2026	20.85	20.85	20.85	20.85	20.85	-0.29%
May 6, 2026	20.91	20.91	20.91	20.91	20.91	4.29%
May 5, 2026	20.05	20.05	20.05	20.05	20.05	1.52%
May 4, 2026	19.75	19.75	19.75	19.75	19.75	1.13%
May 1, 2026	19.53	19.53	19.53	19.53	19.53	0.05%
Apr 30, 2026	19.52	19.52	19.52	19.52	19.52	0.46%
Apr 29, 2026	19.43	19.43	19.43	19.43	19.43	0.31%
Apr 28, 2026	19.37	19.37	19.37	19.37	19.37	-1.58%
Apr 27, 2026	19.68	19.68	19.68	19.68	19.68	0.41%
Apr 24, 2026	19.60	19.60	19.60	19.60	19.60	1.66%
Apr 23, 2026	19.28	19.28	19.28	19.28	19.28	-1.13%
Apr 22, 2026	19.50	19.50	19.50	19.50	19.50	1.09%
Apr 21, 2026	19.29	19.29	19.29	19.29	19.29	-0.16%
Apr 20, 2026	19.32	19.32	19.32	19.32	19.32	-0.62%
Apr 17, 2026	19.44	19.44	19.44	19.44	19.44	0.93%
Apr 16, 2026	19.26	19.26	19.26	19.26	19.26	0.31%
Apr 15, 2026	19.20	19.20	19.20	19.20	19.20	0.68%
Apr 14, 2026	19.07	19.07	19.07	19.07	19.07	1.54%
Apr 13, 2026	18.78	18.78	18.78	18.78	18.78	0.43%
Apr 10, 2026	18.70	18.70	18.70	18.70	18.70	0.54%
Apr 9, 2026	18.60	18.60	18.60	18.60	18.60	-0.37%
Apr 8, 2026	18.67	18.67	18.67	18.67	18.67	6.26%
Apr 7, 2026	17.57	17.57	17.57	17.57	17.57	0.11%
Apr 6, 2026	17.55	17.55	17.55	17.55	17.55	0.98%
Apr 2, 2026	17.38	17.38	17.38	17.38	17.38	-1.25%
Apr 1, 2026	17.60	17.60	17.60	17.60	17.60	2.15%
Mar 31, 2026	17.23	17.23	17.23	17.23	17.23	2.99%
Mar 30, 2026	16.73	16.73	16.73	16.73	16.73	-1.06%
Mar 27, 2026	16.91	16.91	16.91	16.91	16.91	-1.00%
Mar 26, 2026	17.08	17.08	17.08	17.08	17.08	-4.15%
Mar 25, 2026	17.82	17.82	17.82	17.82	17.82	1.54%
Mar 24, 2026	17.55	17.55	17.55	17.55	17.55	-0.34%
Mar 23, 2026	17.61	17.61	17.61	17.61	17.61	2.15%
Mar 20, 2026	17.24	17.24	17.24	17.24	17.24	-3.04%
Mar 19, 2026	17.78	17.78	17.78	17.78	17.78	-0.56%
Mar 18, 2026	17.88	17.88	17.88	17.88	17.88	-1.54%
Mar 17, 2026	18.16	18.16	18.16	18.16	18.16	0.39%
Mar 16, 2026	18.09	18.09	18.09	18.09	18.09	2.84%
Mar 13, 2026	17.59	17.59	17.59	17.59	17.59	-0.17%
Mar 12, 2026	17.62	17.62	17.62	17.62	17.62	-3.72%
Mar 11, 2026	18.30	18.30	18.30	18.30	18.30	-0.05%
Mar 10, 2026	18.31	18.31	18.31	18.31	18.31	1.78%