MacroAsia Corporation (PSE:MAC)
Philippines · Delayed Price · Currency is PHP 3.750
-0.070 (-1.83%)
At close: Aug 20, 2026
MacroAsia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3.82 | 3.82 | 3.73 | 3.75 | 3.75 | -1.83% | 629,000 |
| Aug 19, 2026 | 3.82 | 3.82 | 3.75 | 3.82 | 3.82 | 0.53% | 50,000 |
| Aug 18, 2026 | 3.83 | 3.83 | 3.79 | 3.80 | 3.80 | -0.52% | 59,000 |
| Aug 17, 2026 | 3.81 | 3.82 | 3.73 | 3.82 | 3.82 | 0.53% | 344,000 |
| Aug 14, 2026 | 3.75 | 3.82 | 3.73 | 3.80 | 3.80 | 1.33% | 293,000 |
| Aug 13, 2026 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | -1.57% | 984,000 |
| Aug 12, 2026 | 3.83 | 3.83 | 3.80 | 3.81 | 3.81 | - | 211,000 |
| Aug 11, 2026 | 3.82 | 3.83 | 3.73 | 3.81 | 3.81 | 1.60% | 250,000 |
| Aug 10, 2026 | 3.81 | 3.81 | 3.73 | 3.75 | 3.75 | 0.54% | 61,000 |
| Aug 7, 2026 | 3.74 | 3.82 | 3.73 | 3.73 | 3.73 | -0.80% | 477,000 |
| Aug 6, 2026 | 3.76 | 3.76 | 3.73 | 3.76 | 3.76 | 0.53% | 75,000 |
| Aug 5, 2026 | 3.77 | 3.78 | 3.74 | 3.74 | 3.74 | -0.27% | 69,000 |
| Aug 4, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.54% | 112,000 |
| Aug 3, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 0.81% | 36,000 |
| Jul 31, 2026 | 3.72 | 3.76 | 3.70 | 3.70 | 3.70 | -2.12% | 117,000 |
| Jul 30, 2026 | 3.81 | 3.81 | 3.71 | 3.78 | 3.78 | -1.05% | 658,000 |
| Jul 29, 2026 | 3.76 | 3.82 | 3.74 | 3.82 | 3.82 | 1.06% | 164,000 |
| Jul 28, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -1.56% | 97,000 |
| Jul 27, 2026 | 3.76 | 3.84 | 3.75 | 3.84 | 3.84 | 1.86% | 436,000 |
| Jul 24, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -1.57% | 203,000 |
| Jul 23, 2026 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | -0.26% | 82,000 |
| Jul 22, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 2.13% | 439,000 |
| Jul 21, 2026 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -2.34% | 172,000 |
| Jul 20, 2026 | 3.83 | 3.86 | 3.80 | 3.85 | 3.85 | 0.52% | 66,000 |
| Jul 17, 2026 | 3.84 | 3.84 | 3.74 | 3.83 | 3.83 | -0.26% | 221,000 |
| Jul 16, 2026 | 3.84 | 3.88 | 3.78 | 3.84 | 3.84 | - | 71,000 |
| Jul 15, 2026 | 3.80 | 3.88 | 3.79 | 3.84 | 3.84 | 1.05% | 40,000 |
| Jul 14, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | - | 15,000 |
| Jul 13, 2026 | 3.84 | 3.88 | 3.75 | 3.80 | 3.80 | -1.04% | 715,000 |
| Jul 10, 2026 | 3.82 | 3.84 | 3.76 | 3.84 | 3.84 | 0.52% | 174,000 |
| Jul 9, 2026 | 3.80 | 3.82 | 3.75 | 3.82 | 3.82 | -0.26% | 89,000 |
| Jul 8, 2026 | 3.78 | 3.83 | 3.75 | 3.83 | 3.83 | -0.26% | 243,000 |
| Jul 7, 2026 | 3.88 | 3.89 | 3.75 | 3.84 | 3.84 | -1.03% | 305,000 |
| Jul 6, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.88 | 1.31% | 95,000 |
| Jul 3, 2026 | 3.80 | 3.83 | 3.75 | 3.83 | 3.83 | -0.26% | 260,000 |
| Jul 2, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 1.05% | 35,000 |
| Jul 1, 2026 | 3.76 | 3.80 | 3.75 | 3.80 | 3.80 | 0.53% | 313,000 |
| Jun 30, 2026 | 3.80 | 3.80 | 3.77 | 3.78 | 3.78 | -3.08% | 99,000 |
| Jun 29, 2026 | 3.80 | 3.91 | 3.80 | 3.90 | 3.90 | 3.17% | 82,000 |
| Jun 26, 2026 | 3.80 | 3.95 | 3.75 | 3.78 | 3.78 | -4.30% | 260,000 |
| Jun 25, 2026 | 3.96 | 3.96 | 3.75 | 3.95 | 3.95 | 1.54% | 104,000 |
| Jun 24, 2026 | 3.90 | 3.98 | 3.85 | 3.89 | 3.89 | -0.26% | 229,000 |
| Jun 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 8,000 |
| Jun 22, 2026 | 3.86 | 3.94 | 3.82 | 3.90 | 3.90 | 0.26% | 168,000 |
| Jun 19, 2026 | 3.99 | 3.99 | 3.82 | 3.89 | 3.89 | -2.26% | 536,000 |
| Jun 18, 2026 | 3.99 | 3.99 | 3.88 | 3.98 | 3.98 | 1.79% | 82,000 |
| Jun 17, 2026 | 3.90 | 3.94 | 3.90 | 3.91 | 3.91 | 1.56% | 76,000 |
| Jun 16, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -0.52% | 323,000 |
| Jun 15, 2026 | 3.89 | 3.93 | 3.85 | 3.87 | 3.87 | 1.57% | 307,000 |
| Jun 11, 2026 | 3.83 | 3.83 | 3.76 | 3.81 | 3.81 | - | 120,000 |