MacroAsia Corporation (PSE:MAC)
Philippines · Delayed Price · Currency is PHP 4.410
+0.020 (0.46%)
Last updated: May 6, 2026, 2:25 PM PST
MacroAsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.50 | 4.50 | 4.40 | 4.41 | 4.41 | 0.46% | 139,000 |
| May 5, 2026 | 4.40 | 4.41 | 4.39 | 4.39 | 4.39 | -1.35% | 1,237,000 |
| May 4, 2026 | 4.47 | 4.50 | 4.44 | 4.45 | 4.45 | 0.68% | 176,000 |
| Apr 30, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 525,000 |
| Apr 29, 2026 | 4.33 | 4.41 | 4.33 | 4.40 | 4.40 | 0.46% | 620,000 |
| Apr 28, 2026 | 4.35 | 4.40 | 4.35 | 4.38 | 4.38 | -0.45% | 550,000 |
| Apr 27, 2026 | 4.30 | 4.44 | 4.30 | 4.40 | 4.40 | 0.92% | 572,000 |
| Apr 24, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -1.13% | 80,000 |
| Apr 23, 2026 | 4.41 | 4.41 | 4.39 | 4.41 | 4.41 | - | 341,000 |
| Apr 22, 2026 | 4.42 | 4.45 | 4.40 | 4.41 | 4.41 | -0.23% | 740,000 |
| Apr 21, 2026 | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | -0.67% | 637,000 |
| Apr 20, 2026 | 4.38 | 4.46 | 4.38 | 4.45 | 4.45 | 1.14% | 319,000 |
| Apr 17, 2026 | 4.44 | 4.46 | 4.40 | 4.40 | 4.40 | -0.68% | 535,000 |
| Apr 16, 2026 | 4.46 | 4.48 | 4.43 | 4.43 | 4.43 | -0.67% | 659,000 |
| Apr 15, 2026 | 4.46 | 4.48 | 4.45 | 4.46 | 4.46 | 0.22% | 351,000 |
| Apr 14, 2026 | 4.43 | 4.49 | 4.43 | 4.45 | 4.45 | 0.45% | 1,129,000 |
| Apr 13, 2026 | 4.40 | 4.44 | 4.40 | 4.43 | 4.43 | -0.45% | 878,000 |
| Apr 10, 2026 | 4.38 | 4.55 | 4.38 | 4.45 | 4.45 | - | 928,000 |
| Apr 8, 2026 | 4.34 | 4.47 | 4.30 | 4.45 | 4.45 | 3.73% | 1,244,000 |
| Apr 7, 2026 | 4.23 | 4.30 | 4.22 | 4.29 | 4.29 | 2.63% | 500,000 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.16 | 4.18 | 4.18 | -2.79% | 24,000 |
| Apr 1, 2026 | 4.28 | 4.31 | 4.26 | 4.30 | 4.30 | 1.18% | 1,695,000 |
| Mar 31, 2026 | 4.11 | 4.27 | 4.08 | 4.25 | 4.25 | 2.41% | 924,000 |
| Mar 30, 2026 | 4.29 | 4.29 | 4.15 | 4.15 | 4.15 | -4.60% | 799,000 |
| Mar 27, 2026 | 4.35 | 4.37 | 4.35 | 4.35 | 4.35 | -0.91% | 263,000 |
| Mar 26, 2026 | 4.40 | 4.40 | 4.34 | 4.39 | 4.39 | -0.23% | 20,000 |
| Mar 25, 2026 | 4.30 | 4.48 | 4.28 | 4.40 | 4.40 | 0.69% | 7,383,000 |
| Mar 24, 2026 | 4.33 | 4.39 | 4.27 | 4.37 | 4.37 | 0.92% | 624,000 |
| Mar 23, 2026 | 4.48 | 4.49 | 4.31 | 4.33 | 4.33 | -1.59% | 799,000 |
| Mar 19, 2026 | 4.36 | 4.43 | 4.31 | 4.40 | 4.40 | -2.00% | 227,000 |
| Mar 18, 2026 | 4.47 | 4.49 | 4.40 | 4.49 | 4.49 | 0.22% | 286,000 |
| Mar 17, 2026 | 4.48 | 4.50 | 4.45 | 4.48 | 4.48 | 0.67% | 383,000 |
| Mar 16, 2026 | 4.39 | 4.45 | 4.31 | 4.45 | 4.45 | 1.37% | 781,000 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.37 | 4.39 | 4.39 | -2.66% | 194,000 |
| Mar 12, 2026 | 4.41 | 4.54 | 4.41 | 4.51 | 4.51 | 0.22% | 1,098,000 |
| Mar 11, 2026 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | 1.12% | 135,000 |
| Mar 10, 2026 | 4.40 | 4.59 | 4.40 | 4.45 | 4.45 | 1.14% | 336,000 |
| Mar 9, 2026 | 4.61 | 4.61 | 4.20 | 4.40 | 4.40 | -4.76% | 2,010,000 |
| Mar 6, 2026 | 4.60 | 4.64 | 4.51 | 4.62 | 4.62 | -0.22% | 577,000 |
| Mar 5, 2026 | 4.55 | 4.67 | 4.55 | 4.63 | 4.63 | -0.22% | 570,000 |
| Mar 4, 2026 | 4.71 | 4.75 | 4.52 | 4.64 | 4.64 | -1.07% | 456,000 |
| Mar 3, 2026 | 4.60 | 4.71 | 4.50 | 4.69 | 4.69 | 1.96% | 1,782,000 |
| Mar 2, 2026 | 4.50 | 4.60 | 4.33 | 4.60 | 4.60 | -1.50% | 2,038,000 |
| Feb 27, 2026 | 4.64 | 4.67 | 4.60 | 4.67 | 4.67 | 1.08% | 403,000 |
| Feb 26, 2026 | 4.61 | 4.65 | 4.58 | 4.62 | 4.62 | 0.22% | 820,000 |
| Feb 25, 2026 | 4.60 | 4.63 | 4.58 | 4.61 | 4.61 | 0.22% | 759,000 |
| Feb 24, 2026 | 4.65 | 4.70 | 4.55 | 4.60 | 4.60 | -1.08% | 404,000 |
| Feb 23, 2026 | 4.62 | 4.69 | 4.60 | 4.65 | 4.65 | 1.97% | 630,000 |
| Feb 20, 2026 | 4.51 | 4.62 | 4.50 | 4.56 | 4.56 | 0.66% | 567,000 |
| Feb 19, 2026 | 4.51 | 4.58 | 4.45 | 4.53 | 4.53 | -0.22% | 534,000 |