MacroAsia Corporation (PSE:MAC)
Philippines · Delayed Price · Currency is PHP 3.920
0.00 (0.00%)
At close: May 28, 2026
MacroAsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | - | 72,000 |
| May 26, 2026 | 3.90 | 3.97 | 3.90 | 3.92 | 3.92 | -1.01% | 71,000 |
| May 25, 2026 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | 0.25% | 54,000 |
| May 22, 2026 | 3.95 | 3.95 | 3.92 | 3.95 | 3.95 | 0.25% | 419,000 |
| May 21, 2026 | 3.95 | 4.00 | 3.94 | 3.94 | 3.94 | -0.25% | 285,000 |
| May 20, 2026 | 3.98 | 4.02 | 3.95 | 3.95 | 3.95 | -0.75% | 316,000 |
| May 19, 2026 | 3.95 | 3.99 | 3.93 | 3.98 | 3.98 | 1.27% | 598,000 |
| May 18, 2026 | 4.11 | 4.12 | 3.90 | 3.93 | 3.93 | -4.84% | 1,942,000 |
| May 15, 2026 | 4.20 | 4.29 | 4.10 | 4.13 | 4.13 | -2.82% | 931,000 |
| May 14, 2026 | 4.29 | 4.29 | 4.18 | 4.25 | 4.25 | - | 207,000 |
| May 13, 2026 | 4.25 | 4.29 | 4.18 | 4.25 | 4.25 | -0.93% | 1,901,000 |
| May 12, 2026 | 4.35 | 4.38 | 4.29 | 4.29 | 4.29 | -1.38% | 443,000 |
| May 11, 2026 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | 0.23% | 182,000 |
| May 8, 2026 | 4.35 | 4.40 | 4.30 | 4.34 | 4.34 | -0.23% | 393,000 |
| May 7, 2026 | 4.39 | 4.43 | 4.35 | 4.35 | 4.35 | -1.36% | 172,000 |
| 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 |