MacroAsia Corporation (PSE:MAC)
Philippines · Delayed Price · Currency is PHP 3.680
-0.080 (-2.13%)
At close: Sep 11, 2026
MacroAsia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3.75 | 3.75 | 3.71 | 3.75 | 3.64 | -1.57% | 984,000 |
| Aug 12, 2026 | 3.83 | 3.83 | 3.80 | 3.81 | 3.70 | - | 211,000 |
| Aug 11, 2026 | 3.82 | 3.83 | 3.73 | 3.81 | 3.70 | 1.60% | 250,000 |
| Aug 10, 2026 | 3.81 | 3.81 | 3.73 | 3.75 | 3.64 | 0.54% | 61,000 |
| Aug 7, 2026 | 3.74 | 3.82 | 3.73 | 3.73 | 3.62 | -0.80% | 477,000 |
| Aug 6, 2026 | 3.76 | 3.76 | 3.73 | 3.76 | 3.65 | 0.53% | 75,000 |
| Aug 5, 2026 | 3.77 | 3.78 | 3.74 | 3.74 | 3.63 | -0.27% | 69,000 |
| Aug 4, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.64 | 0.54% | 112,000 |
| Aug 3, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.62 | 0.81% | 36,000 |
| Jul 31, 2026 | 3.72 | 3.76 | 3.70 | 3.70 | 3.59 | -2.12% | 117,000 |
| Jul 30, 2026 | 3.81 | 3.81 | 3.71 | 3.78 | 3.67 | -1.05% | 658,000 |
| Jul 29, 2026 | 3.76 | 3.82 | 3.74 | 3.82 | 3.71 | 1.06% | 164,000 |
| Jul 28, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.67 | -1.56% | 97,000 |
| Jul 27, 2026 | 3.76 | 3.84 | 3.75 | 3.84 | 3.73 | 1.86% | 436,000 |
| Jul 24, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.66 | -1.57% | 203,000 |
| Jul 23, 2026 | 3.83 | 3.83 | 3.80 | 3.83 | 3.72 | -0.26% | 82,000 |
| Jul 22, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.73 | 2.13% | 439,000 |
| Jul 21, 2026 | 3.86 | 3.86 | 3.76 | 3.76 | 3.65 | -2.34% | 172,000 |
| Jul 20, 2026 | 3.83 | 3.86 | 3.80 | 3.85 | 3.74 | 0.52% | 66,000 |
| Jul 17, 2026 | 3.84 | 3.84 | 3.74 | 3.83 | 3.72 | -0.26% | 221,000 |
| Jul 16, 2026 | 3.84 | 3.88 | 3.78 | 3.84 | 3.73 | - | 71,000 |
| Jul 15, 2026 | 3.80 | 3.88 | 3.79 | 3.84 | 3.73 | 1.05% | 40,000 |
| Jul 14, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.69 | - | 15,000 |
| Jul 13, 2026 | 3.84 | 3.88 | 3.75 | 3.80 | 3.69 | -1.04% | 715,000 |
| Jul 10, 2026 | 3.82 | 3.84 | 3.76 | 3.84 | 3.73 | 0.52% | 174,000 |
| Jul 9, 2026 | 3.80 | 3.82 | 3.75 | 3.82 | 3.71 | -0.26% | 89,000 |
| Jul 8, 2026 | 3.78 | 3.83 | 3.75 | 3.83 | 3.72 | -0.26% | 243,000 |
| Jul 7, 2026 | 3.88 | 3.89 | 3.75 | 3.84 | 3.73 | -1.03% | 305,000 |
| Jul 6, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.77 | 1.31% | 95,000 |
| Jul 3, 2026 | 3.80 | 3.83 | 3.75 | 3.83 | 3.72 | -0.26% | 260,000 |
| Jul 2, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.73 | 1.05% | 35,000 |