Macay Holdings, Inc. (PSE:MACAY)
Philippines · Delayed Price · Currency is PHP 5.72
0.00 (0.00%)
At close: Mar 2, 2026
Macay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Feb 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Feb 26, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -3.05% | 1,000 |
| Feb 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 200 |
| Feb 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 100 |
| Feb 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | 2,900 |
| Feb 13, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 12, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 11, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 100 |
| Feb 10, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 700 |
| Feb 9, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 2,600 |
| Feb 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 5, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 4, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 3, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 2, 2026 | 6.20 | 6.20 | 5.89 | 5.89 | 5.89 | -8.68% | 10,200 |
| Jan 30, 2026 | 6.00 | 6.45 | 5.88 | 6.45 | 6.45 | 7.50% | 10,600 |
| Jan 29, 2026 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -6.25% | 1,900 |
| Jan 28, 2026 | 6.45 | 6.45 | 5.84 | 6.40 | 6.40 | -0.78% | 1,900 |
| Jan 27, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 7.50% | 1,800 |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,100 |
| Jan 22, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 8,800 |
| Jan 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 400 |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,800 |
| Jan 16, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 6,200 |
| Jan 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 7,900 |
| Jan 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,500 |
| Jan 13, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | - | 25,500 |
| Jan 12, 2026 | 5.96 | 6.74 | 5.60 | 6.00 | 6.00 | -11.50% | 30,500 |
| Jan 9, 2026 | 6.85 | 6.85 | 6.78 | 6.78 | 6.78 | - | 2,300 |
| Jan 8, 2026 | 6.89 | 6.89 | 6.78 | 6.78 | 6.78 | 16.49% | 7,800 |
| Jan 7, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -16.74% | 100 |
| Jan 6, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Jan 5, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Jan 2, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Dec 29, 2025 | 6.60 | 6.99 | 6.60 | 6.99 | 6.99 | 7.54% | 200 |
| Dec 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Dec 23, 2025 | 6.39 | 6.50 | 6.39 | 6.50 | 6.50 | 1.72% | 600 |
| Dec 22, 2025 | 5.31 | 6.39 | 5.31 | 6.39 | 6.39 | -0.16% | 200 |
| Dec 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 2,600 |