MACEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	20.52	20.52	20.52	20.52	20.52	0.39%
Jul 7, 2026	20.44	20.44	20.44	20.44	20.44	-3.22%
Jul 6, 2026	21.12	21.12	21.12	21.12	21.12	4.35%
Jul 2, 2026	20.24	20.24	20.24	20.24	20.24	-2.69%
Jul 1, 2026	20.80	20.80	20.80	20.80	20.80	-3.03%
Jun 30, 2026	21.45	21.45	21.45	21.45	21.45	1.85%
Jun 29, 2026	21.06	21.06	21.06	21.06	21.06	0.81%
Jun 26, 2026	20.89	20.89	20.89	20.89	20.89	-2.02%
Jun 25, 2026	21.32	21.32	21.32	21.32	21.32	1.38%
Jun 24, 2026	21.03	21.03	21.03	21.03	21.03	0.67%
Jun 23, 2026	20.89	20.89	20.89	20.89	20.89	-6.15%
Jun 22, 2026	22.26	22.26	22.26	22.26	22.26	0.59%
Jun 18, 2026	22.13	22.13	22.13	22.13	22.13	3.80%
Jun 17, 2026	21.32	21.32	21.32	21.32	21.32	-0.14%
Jun 16, 2026	21.35	21.35	21.35	21.35	21.35	-1.79%
Jun 15, 2026	21.74	21.74	21.74	21.74	21.74	3.08%
Jun 12, 2026	21.09	21.09	21.09	21.09	21.09	0.72%
Jun 11, 2026	20.94	20.94	20.94	20.94	20.94	5.12%
Jun 10, 2026	19.92	19.92	19.92	19.92	19.92	-3.07%
Jun 9, 2026	20.55	20.55	20.55	20.55	20.55	1.08%
Jun 8, 2026	20.33	20.33	20.33	20.33	20.33	1.30%
Jun 5, 2026	20.07	20.07	20.07	20.07	20.07	-7.64%
Jun 4, 2026	21.73	21.73	21.73	21.73	21.73	-1.27%
Jun 3, 2026	22.01	22.01	22.01	22.01	22.01	-0.86%
Jun 2, 2026	22.20	22.20	22.20	22.20	22.20	1.32%
Jun 1, 2026	21.91	21.91	21.91	21.91	21.91	3.11%
May 29, 2026	21.25	21.25	21.25	21.25	21.25	-0.84%
May 28, 2026	21.43	21.43	21.43	21.43	21.43	0.52%
May 27, 2026	21.32	21.32	21.32	21.32	21.32	0.76%
May 26, 2026	21.16	21.16	21.16	21.16	21.16	3.47%
May 22, 2026	20.45	20.45	20.45	20.45	20.45	-0.34%
May 21, 2026	20.52	20.52	20.52	20.52	20.52	1.63%
May 20, 2026	20.19	20.19	20.19	20.19	20.19	2.12%
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%