MacroAsia Corporation (PSE:MAC)
Philippines flag Philippines · Delayed Price · Currency is PHP
4.410
+0.150 (3.52%)
At close: Oct 1, 2025

MacroAsia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20254.284.404.224.264.26-0.47%948,000
Sep 29, 20254.454.504.264.284.28-3.60%1,495,000
Sep 26, 20254.554.634.444.444.44-1.77%1,163,000
Sep 25, 20254.254.604.254.524.526.10%5,829,000
Sep 24, 20254.284.394.254.264.260.24%867,000
Sep 23, 20254.204.324.204.254.250.24%511,000
Sep 22, 20254.154.254.154.244.240.95%801,000
Sep 19, 20254.114.324.114.204.202.19%2,535,000
Sep 18, 20254.074.144.074.114.110.24%871,000
Sep 17, 20254.134.144.104.104.10-0.73%673,000
Sep 16, 20254.104.184.104.134.130.73%417,000
Sep 15, 20254.084.174.014.104.100.49%1,027,000
Sep 12, 20254.114.154.014.084.08-0.49%786,000
Sep 11, 20254.004.113.984.104.102.24%1,189,000
Sep 10, 20253.874.013.854.014.013.62%738,000
Sep 9, 20253.863.903.853.873.870.26%472,000
Sep 8, 20253.823.913.813.863.860.26%367,000
Sep 5, 20253.873.913.823.853.85-0.52%552,000
Sep 4, 20253.943.983.853.873.87-1.02%705,000
Sep 3, 20254.004.043.903.913.91-3.22%1,054,000
Sep 2, 20254.054.083.934.044.041.00%638,000
Sep 1, 20253.964.033.954.004.000.76%374,000
Aug 29, 20254.014.033.973.973.97-1.49%399,000
Aug 28, 20254.144.144.034.034.03-1.71%384,000
Aug 27, 20254.144.144.014.104.10-0.24%1,780,000
Aug 26, 20254.024.134.024.114.112.75%965,000
Aug 22, 20253.914.003.914.004.002.56%1,114,000
Aug 20, 20253.913.943.903.903.90-0.26%546,000
Aug 19, 20253.914.013.913.913.91-0.26%716,000
Aug 18, 20253.973.973.903.923.920.51%674,000
Aug 15, 20254.024.023.833.903.90-3.70%4,949,000
Aug 14, 20254.144.214.044.054.05-4.48%1,316,000
Aug 13, 20254.124.304.104.244.241.19%4,078,000
Aug 12, 20254.124.224.104.194.191.21%841,000
Aug 11, 20254.174.184.054.144.14-0.96%707,000
Aug 8, 20254.204.244.104.184.181.46%1,274,000
Aug 7, 20254.244.304.104.124.12-3.06%6,509,000
Aug 6, 20254.154.304.104.254.253.91%2,585,000
Aug 5, 20254.094.174.054.094.09-1,132,000
Aug 4, 20254.154.164.084.094.09-0.24%847,000
Aug 1, 20254.144.164.024.104.10-0.24%855,000
Jul 31, 20254.104.124.054.114.110.24%762,000
Jul 30, 20254.154.184.104.104.10-0.97%1,239,000
Jul 29, 20254.094.184.074.144.141.22%1,298,000
Jul 28, 20254.104.164.064.094.091.49%1,668,000
Jul 25, 20254.054.134.034.034.03-0.49%490,000
Jul 24, 20254.054.134.034.054.05-1,152,000
Jul 23, 20254.004.064.004.054.051.00%639,000
Jul 22, 20254.084.083.994.014.01-0.99%885,000
Jul 21, 20254.094.093.974.054.05-0.25%539,000