MacroAsia Corporation (PSE:MAC)
Philippines · Delayed Price · Currency is PHP 4.130
+0.020 (0.49%)
At close: Aug 1, 2025, 2:45 PM PST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.14 | 4.16 | 4.02 | 4.13 | - | 0.49% | 792,000 |
| Jul 31, 2025 | 4.09 | 4.12 | 4.05 | 4.11 | - | 0.24% | 737,000 |
| 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 |
| Jun 25, 2025 | 3.90 | 4.00 | 3.90 | 3.98 | - | 2.31% | 1,284,000 |
| Jun 24, 2025 | 3.80 | 3.90 | 3.75 | 3.89 | - | 4.57% | 815,000 |
| Jun 23, 2025 | 3.75 | 3.76 | 3.68 | 3.72 | - | -2.36% | 1,048,000 |
| Jun 20, 2025 | 3.90 | 3.90 | 3.78 | 3.81 | - | -2.31% | 1,487,000 |
| Jun 19, 2025 | 3.81 | 3.94 | 3.80 | 3.90 | - | 2.63% | 536,000 |
| Jun 18, 2025 | 3.83 | 3.83 | 3.78 | 3.80 | - | -0.26% | 915,000 |
| Jun 17, 2025 | 3.80 | 3.86 | 3.79 | 3.81 | - | 0.53% | 678,000 |
| Jun 16, 2025 | 3.87 | 3.87 | 3.78 | 3.79 | - | -2.07% | 1,050,000 |
| Jun 13, 2025 | 3.88 | 3.96 | 3.87 | 3.87 | - | -0.51% | 1,735,000 |
| Jun 11, 2025 | 4.00 | 4.07 | 3.88 | 3.89 | - | -2.75% | 2,967,000 |
| Jun 10, 2025 | 4.10 | 4.13 | 4.00 | 4.00 | - | -1.96% | 2,052,000 |
| Jun 9, 2025 | 4.12 | 4.25 | 4.06 | 4.08 | - | -0.97% | 1,466,000 |
| Jun 5, 2025 | 4.22 | 4.35 | 4.06 | 4.12 | - | -1.67% | 2,602,000 |
| Jun 4, 2025 | 4.00 | 4.21 | 3.98 | 4.19 | - | 5.54% | 4,639,000 |
| Jun 3, 2025 | 3.99 | 4.06 | 3.92 | 3.97 | - | -0.50% | 1,120,000 |
| Jun 2, 2025 | 4.04 | 4.04 | 3.85 | 3.99 | - | -1.48% | 955,000 |
| May 30, 2025 | 4.12 | 4.19 | 3.89 | 4.05 | - | -0.74% | 3,159,000 |
| May 29, 2025 | 3.85 | 4.08 | 3.84 | 4.08 | - | 6.25% | 4,836,000 |
| May 28, 2025 | 3.75 | 3.84 | 3.75 | 3.84 | - | 2.40% | 2,679,000 |
| May 27, 2025 | 3.75 | 3.77 | 3.72 | 3.75 | - | -0.27% | 433,000 |
| May 26, 2025 | 3.80 | 3.81 | 3.68 | 3.76 | - | -1.05% | 1,398,000 |
| May 23, 2025 | 3.74 | 3.81 | 3.74 | 3.80 | - | 1.60% | 1,485,000 |
| May 22, 2025 | 3.81 | 3.82 | 3.68 | 3.74 | - | -1.58% | 2,407,000 |