Macpac Films Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.69	22.80	21.50	21.78	21.78	-2.55%	142,647
Mar 5, 2026	21.69	22.80	21.16	22.35	22.35	4.98%	242,142
Mar 4, 2026	21.75	22.22	21.15	21.29	21.29	-0.28%	218,240
Mar 3, 2026	22.00	22.00	20.40	21.35	21.35	-1.39%	139,074
Mar 2, 2026	21.62	25.99	21.62	21.65	21.65	-9.87%	311,360
Feb 27, 2026	23.80	24.40	23.58	24.02	24.02	-1.64%	262,273
Feb 26, 2026	23.00	24.50	23.00	24.42	24.42	5.30%	480,448
Feb 25, 2026	23.80	23.80	22.51	23.19	23.19	-0.56%	150,656
Feb 24, 2026	24.40	24.40	21.26	23.32	23.32	-0.72%	725,338
Feb 23, 2026	26.20	26.39	23.42	23.49	23.49	-9.72%	514,639
Feb 20, 2026	27.00	27.45	25.32	26.02	26.02	-3.77%	525,068
Feb 19, 2026	29.99	30.40	26.84	27.04	27.04	-9.32%	274,766
Feb 18, 2026	30.60	30.60	28.50	29.82	29.82	-0.73%	799,689
Feb 17, 2026	31.39	32.00	29.25	30.04	30.04	-3.84%	1,047,923
Feb 16, 2026	31.99	33.00	31.05	31.24	31.24	2.59%	1,359,116
Feb 13, 2026	28.10	30.45	27.22	30.45	30.45	10.01%	1,077,658
Feb 12, 2026	28.94	28.94	26.80	27.68	27.68	-3.08%	555,346
Feb 11, 2026	29.39	30.00	28.25	28.56	28.56	-2.82%	578,918
Feb 10, 2026	30.49	32.00	28.98	29.39	29.39	-3.39%	1,155,598
Feb 9, 2026	31.70	32.31	30.00	30.42	30.42	-3.80%	343,362
Feb 6, 2026	32.55	32.75	31.21	31.62	31.62	-2.86%	246,330
Feb 4, 2026	33.01	33.40	31.50	32.55	32.55	-0.91%	1,031,589
Feb 3, 2026	32.55	34.30	31.55	32.85	32.85	2.95%	2,385,226
Feb 2, 2026	32.44	34.45	30.65	31.91	31.91	-1.63%	2,530,145
Jan 30, 2026	35.98	35.98	31.47	32.44	32.44	-7.23%	825,638
Jan 29, 2026	36.20	37.50	34.51	34.97	34.97	-3.37%	2,054,865
Jan 28, 2026	37.71	38.65	36.00	36.19	36.19	-6.49%	2,304,324
Jan 27, 2026	40.48	41.99	37.70	38.70	38.70	-7.17%	5,609,751
Jan 26, 2026	43.00	43.99	38.40	41.69	41.69	-0.38%	6,839,684
Jan 23, 2026	39.70	42.28	38.06	41.85	41.85	8.87%	7,628,870
Jan 22, 2026	38.00	39.74	35.02	38.44	38.44	3.19%	6,046,781
Jan 21, 2026	34.89	38.94	32.02	37.25	37.25	5.23%	11,834,870
Jan 20, 2026	35.40	35.40	33.00	35.40	35.40	10.01%	2,393,824
Jan 19, 2026	32.18	32.18	32.18	32.18	32.18	10.02%	627,827
Jan 16, 2026	26.61	29.25	26.61	29.25	29.25	10.00%	1,321,836
Jan 15, 2026	27.29	27.60	26.49	26.59	26.59	-1.30%	194,350
Jan 14, 2026	27.00	27.32	26.51	26.94	26.94	-1.39%	141,995
Jan 13, 2026	28.39	28.39	27.00	27.32	27.32	-2.46%	289,440
Jan 12, 2026	28.50	28.89	27.90	28.01	28.01	-2.37%	846,489
Jan 9, 2026	28.50	29.40	28.50	28.69	28.69	0.70%	469,642
Jan 8, 2026	28.63	28.92	27.97	28.49	28.49	-0.04%	278,399
Jan 7, 2026	28.75	29.30	28.01	28.50	28.50	-1.45%	518,611
Jan 6, 2026	28.56	29.70	28.30	28.92	28.92	1.58%	719,988
Jan 5, 2026	29.05	29.78	28.00	28.47	28.47	-2.37%	237,645
Jan 2, 2026	29.60	29.98	28.52	29.16	29.16	-0.41%	628,720
Jan 1, 2026	28.89	29.98	28.21	29.28	29.28	3.72%	786,429
Dec 31, 2025	28.15	28.70	28.00	28.23	28.23	0.57%	173,209
Dec 30, 2025	28.05	28.48	28.00	28.07	28.07	-0.25%	346,847
Dec 29, 2025	29.93	30.59	27.91	28.14	28.14	-5.98%	1,034,326
Dec 26, 2025	29.88	30.90	29.60	29.93	29.93	0.17%	435,567