MacroAsia Corporation (PSE:MAC)
Philippines · Delayed Price · Currency is PHP 3.880
+0.010 (0.26%)
Last updated: Sep 9, 2025, 11:28 AM PST
MacroAsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.87 | 3.91 | 3.82 | 3.85 | - | -0.52% | 552,000 |
| Sep 4, 2025 | 3.94 | 3.98 | 3.85 | 3.87 | - | -1.02% | 705,000 |
| Sep 3, 2025 | 4.00 | 4.04 | 3.90 | 3.91 | - | -3.22% | 1,054,000 |
| Sep 2, 2025 | 4.05 | 4.08 | 3.93 | 4.04 | - | 1.00% | 638,000 |
| Sep 1, 2025 | 3.96 | 4.03 | 3.95 | 4.00 | - | 0.76% | 374,000 |
| Aug 29, 2025 | 4.01 | 4.03 | 3.97 | 3.97 | - | -1.49% | 399,000 |
| Aug 28, 2025 | 4.14 | 4.14 | 4.03 | 4.03 | - | -1.71% | 384,000 |
| Aug 27, 2025 | 4.14 | 4.14 | 4.01 | 4.10 | - | -0.24% | 1,780,000 |
| Aug 26, 2025 | 4.02 | 4.13 | 4.02 | 4.11 | - | 2.75% | 965,000 |
| Aug 22, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | - | 2.56% | 1,114,000 |
| Aug 20, 2025 | 3.91 | 3.94 | 3.90 | 3.90 | - | -0.26% | 546,000 |
| Aug 19, 2025 | 3.91 | 4.01 | 3.91 | 3.91 | - | -0.26% | 716,000 |
| Aug 18, 2025 | 3.97 | 3.97 | 3.90 | 3.92 | - | 0.51% | 674,000 |
| Aug 15, 2025 | 4.02 | 4.02 | 3.83 | 3.90 | - | -3.70% | 4,949,000 |
| Aug 14, 2025 | 4.14 | 4.21 | 4.04 | 4.05 | - | -4.48% | 1,316,000 |
| Aug 13, 2025 | 4.12 | 4.30 | 4.10 | 4.24 | - | 1.19% | 4,078,000 |
| Aug 12, 2025 | 4.12 | 4.22 | 4.10 | 4.19 | - | 1.21% | 841,000 |
| Aug 11, 2025 | 4.17 | 4.18 | 4.05 | 4.14 | - | -0.96% | 707,000 |
| Aug 8, 2025 | 4.20 | 4.24 | 4.10 | 4.18 | - | 1.46% | 1,274,000 |
| Aug 7, 2025 | 4.24 | 4.30 | 4.10 | 4.12 | - | -3.06% | 6,509,000 |
| Aug 6, 2025 | 4.15 | 4.30 | 4.10 | 4.25 | - | 3.91% | 2,585,000 |
| Aug 5, 2025 | 4.09 | 4.17 | 4.05 | 4.09 | - | - | 1,132,000 |
| Aug 4, 2025 | 4.15 | 4.16 | 4.08 | 4.09 | - | -0.24% | 847,000 |
| Aug 1, 2025 | 4.14 | 4.16 | 4.02 | 4.10 | - | -0.24% | 855,000 |
| Jul 31, 2025 | 4.10 | 4.12 | 4.05 | 4.11 | - | 0.24% | 762,000 |
| Jul 30, 2025 | 4.15 | 4.18 | 4.10 | 4.10 | - | -0.97% | 1,239,000 |
| Jul 29, 2025 | 4.09 | 4.18 | 4.07 | 4.14 | - | 1.22% | 1,298,000 |
| Jul 28, 2025 | 4.10 | 4.16 | 4.06 | 4.09 | - | 1.49% | 1,668,000 |
| Jul 25, 2025 | 4.05 | 4.13 | 4.03 | 4.03 | - | -0.49% | 490,000 |
| Jul 24, 2025 | 4.05 | 4.13 | 4.03 | 4.05 | - | - | 1,152,000 |
| Jul 23, 2025 | 4.00 | 4.06 | 4.00 | 4.05 | - | 1.00% | 639,000 |
| Jul 22, 2025 | 4.08 | 4.08 | 3.99 | 4.01 | - | -0.99% | 885,000 |
| Jul 21, 2025 | 4.09 | 4.09 | 3.97 | 4.05 | - | -0.25% | 539,000 |
| Jul 18, 2025 | 4.06 | 4.07 | 3.93 | 4.06 | - | 1.50% | 1,008,000 |
| Jul 17, 2025 | 4.15 | 4.19 | 4.00 | 4.00 | - | -4.76% | 2,660,000 |
| Jul 16, 2025 | 4.34 | 4.34 | 4.12 | 4.20 | - | -3.23% | 1,743,000 |
| Jul 15, 2025 | 4.33 | 4.40 | 4.31 | 4.34 | - | 0.23% | 666,000 |
| Jul 14, 2025 | 4.45 | 4.49 | 4.30 | 4.33 | - | -2.70% | 1,727,000 |
| Jul 11, 2025 | 4.26 | 4.46 | 4.24 | 4.45 | - | 5.70% | 3,758,000 |
| Jul 10, 2025 | 4.03 | 4.25 | 4.02 | 4.21 | - | 5.25% | 3,602,000 |
| Jul 9, 2025 | 3.99 | 4.05 | 3.97 | 4.00 | - | 1.01% | 2,329,000 |
| Jul 8, 2025 | 4.00 | 4.03 | 3.95 | 3.96 | - | -0.25% | 621,000 |
| Jul 7, 2025 | 3.97 | 4.00 | 3.90 | 3.97 | - | - | 552,000 |
| Jul 4, 2025 | 3.98 | 4.00 | 3.85 | 3.97 | - | -0.25% | 1,329,000 |
| Jul 3, 2025 | 3.93 | 4.05 | 3.91 | 3.98 | - | 1.27% | 746,000 |
| Jul 2, 2025 | 3.95 | 3.95 | 3.90 | 3.93 | - | 0.77% | 1,070,000 |
| Jul 1, 2025 | 3.90 | 4.01 | 3.87 | 3.90 | - | - | 512,000 |
| Jun 30, 2025 | 4.00 | 4.10 | 3.90 | 3.90 | - | -2.26% | 642,000 |
| Jun 27, 2025 | 3.95 | 4.06 | 3.90 | 3.99 | - | 1.01% | 939,000 |
| Jun 26, 2025 | 3.98 | 3.99 | 3.87 | 3.95 | - | -0.75% | 350,000 |