MacroAsia Corporation (PSE:MAC)
Philippines · Delayed Price · Currency is PHP 3.280
-0.080 (-2.38%)
At close: Oct 26, 2026
MacroAsia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.31 | 3.31 | 3.26 | 3.28 | 3.28 | -2.38% | 80,000 |
| Oct 23, 2026 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 1.51% | 23,000 |
| Oct 22, 2026 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -1.19% | 52,000 |
| Oct 21, 2026 | 3.40 | 3.40 | 3.25 | 3.35 | 3.35 | 1.21% | 289,000 |
| Oct 20, 2026 | 3.30 | 3.35 | 3.25 | 3.31 | 3.31 | -0.90% | 107,000 |
| Oct 19, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.30% | 128,000 |
| Oct 16, 2026 | 3.31 | 3.35 | 3.30 | 3.35 | 3.35 | 0.90% | 710,000 |
| Oct 15, 2026 | 3.35 | 3.35 | 3.30 | 3.32 | 3.32 | -0.60% | 151,000 |
| Oct 14, 2026 | 3.34 | 3.40 | 3.33 | 3.34 | 3.34 | - | 571,000 |
| Oct 13, 2026 | 3.30 | 3.41 | 3.30 | 3.34 | 3.34 | 0.30% | 188,000 |
| Oct 12, 2026 | 3.30 | 3.45 | 3.30 | 3.33 | 3.33 | 0.30% | 162,000 |
| Oct 9, 2026 | 3.30 | 3.40 | 3.30 | 3.32 | 3.32 | 0.61% | 24,000 |
| Oct 8, 2026 | 3.30 | 3.64 | 3.29 | 3.30 | 3.30 | -1.20% | 469,000 |
| Oct 7, 2026 | 3.30 | 3.48 | 3.30 | 3.34 | 3.34 | 1.21% | 177,000 |
| Oct 6, 2026 | 3.43 | 3.52 | 3.30 | 3.30 | 3.30 | 3.12% | 16,000 |
| Oct 5, 2026 | 3.40 | 3.42 | 3.00 | 3.20 | 3.20 | -5.88% | 215,000 |
| Oct 2, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -0.87% | 623,000 |
| Oct 1, 2026 | 3.42 | 3.45 | 3.42 | 3.43 | 3.43 | - | 48,000 |
| Sep 30, 2026 | 3.44 | 3.50 | 3.43 | 3.43 | 3.43 | 0.29% | 132,000 |
| Sep 29, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.56% | 16,000 |
| Sep 28, 2026 | 3.52 | 3.52 | 3.40 | 3.51 | 3.51 | - | 643,000 |
| Sep 25, 2026 | 3.51 | 3.52 | 3.50 | 3.51 | 3.51 | -0.57% | 289,000 |
| Sep 24, 2026 | 3.52 | 3.54 | 3.51 | 3.53 | 3.53 | 0.28% | 100,000 |
| Sep 23, 2026 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | - | 34,000 |
| Sep 22, 2026 | 3.55 | 3.62 | 3.52 | 3.52 | 3.52 | -0.28% | 66,000 |
| Sep 21, 2026 | 3.51 | 3.55 | 3.51 | 3.53 | 3.53 | -0.28% | 109,000 |
| Sep 18, 2026 | 3.55 | 3.55 | 3.50 | 3.54 | 3.54 | -0.84% | 261,000 |
| Sep 17, 2026 | 3.51 | 3.69 | 3.51 | 3.57 | 3.57 | 0.56% | 82,000 |
| Sep 16, 2026 | 3.58 | 3.60 | 3.50 | 3.55 | 3.55 | -0.84% | 322,000 |
| Sep 15, 2026 | 3.60 | 3.77 | 3.58 | 3.58 | 3.58 | - | 428,000 |
| Sep 14, 2026 | 3.65 | 3.66 | 3.58 | 3.58 | 3.58 | -2.72% | 1,193,000 |
| Sep 11, 2026 | 3.74 | 3.74 | 3.67 | 3.68 | 3.68 | -2.13% | 456,000 |
| Sep 10, 2026 | 3.74 | 3.76 | 3.73 | 3.76 | 3.76 | 0.53% | 66,000 |
| Sep 9, 2026 | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | 2.47% | 1,054,000 |
| Sep 8, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.65 | -1.83% | 1,062,000 |
| Sep 7, 2026 | 3.84 | 3.84 | 3.75 | 3.83 | 3.72 | 2.13% | 59,000 |
| Sep 4, 2026 | 3.76 | 3.80 | 3.75 | 3.75 | 3.64 | - | 362,000 |
| Sep 3, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.64 | - | 245,000 |
| Sep 2, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.64 | - | 239,000 |
| Sep 1, 2026 | 3.74 | 3.80 | 3.74 | 3.75 | 3.64 | 1.35% | 230,000 |
| Aug 28, 2026 | 3.71 | 3.76 | 3.70 | 3.70 | 3.59 | -1.07% | 281,000 |
| Aug 27, 2026 | 3.78 | 3.80 | 3.70 | 3.74 | 3.63 | 0.27% | 96,000 |
| Aug 26, 2026 | 3.80 | 3.80 | 3.70 | 3.73 | 3.62 | -0.80% | 2,285,000 |
| Aug 25, 2026 | 3.73 | 3.80 | 3.73 | 3.76 | 3.65 | 0.80% | 173,000 |
| Aug 24, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.62 | -0.53% | 371,000 |
| Aug 20, 2026 | 3.82 | 3.82 | 3.73 | 3.75 | 3.64 | -1.83% | 629,000 |
| Aug 19, 2026 | 3.82 | 3.82 | 3.75 | 3.82 | 3.71 | 0.53% | 50,000 |
| Aug 18, 2026 | 3.83 | 3.83 | 3.79 | 3.80 | 3.69 | -0.52% | 59,000 |
| Aug 17, 2026 | 3.81 | 3.82 | 3.73 | 3.82 | 3.71 | 0.53% | 344,000 |
| Aug 14, 2026 | 3.75 | 3.82 | 3.73 | 3.80 | 3.69 | 1.33% | 293,000 |