Macpac Films Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	29.70	30.09	29.20	29.88	29.88	0.84%	213,939
Dec 23, 2025	31.50	31.75	29.20	29.63	29.63	-6.26%	634,678
Dec 22, 2025	32.50	33.40	31.10	31.61	31.61	-2.35%	1,208,744
Dec 19, 2025	31.25	33.50	31.01	32.37	32.37	4.93%	4,223,176
Dec 18, 2025	28.59	30.91	28.30	30.85	30.85	9.79%	3,557,261
Dec 17, 2025	29.75	30.40	28.01	28.10	28.10	-2.90%	1,495,404
Dec 16, 2025	27.50	29.39	27.15	28.94	28.94	7.50%	2,813,136
Dec 15, 2025	26.00	27.85	25.76	26.92	26.92	4.06%	1,521,763
Dec 12, 2025	25.70	26.50	25.15	25.87	25.87	1.89%	506,253
Dec 11, 2025	24.55	26.35	24.55	25.39	25.39	2.09%	470,427
Dec 10, 2025	25.25	25.39	24.55	24.87	24.87	0.24%	89,888
Dec 9, 2025	24.87	25.30	24.55	24.81	24.81	1.22%	243,332
Dec 8, 2025	24.71	25.00	24.38	24.51	24.51	-0.73%	87,516
Dec 5, 2025	24.95	25.00	24.50	24.69	24.69	0.45%	196,614
Dec 4, 2025	24.51	24.95	24.02	24.58	24.58	-0.28%	148,001
Dec 3, 2025	24.85	25.55	24.40	24.65	24.65	-0.72%	80,778
Dec 2, 2025	25.19	26.01	24.80	24.83	24.83	-1.43%	142,566
Dec 1, 2025	24.80	25.40	24.12	25.19	25.19	3.58%	223,192
Nov 28, 2025	24.30	24.79	24.00	24.32	24.32	0.50%	66,210
Nov 27, 2025	24.45	24.80	23.72	24.20	24.20	-1.14%	123,132
Nov 26, 2025	24.97	24.97	23.85	24.48	24.48	-0.89%	112,046
Nov 25, 2025	24.51	25.19	24.51	24.70	24.70	1.94%	145,620
Nov 24, 2025	25.49	25.49	23.00	24.23	24.23	-4.04%	252,653
Nov 21, 2025	26.40	26.40	25.01	25.25	25.25	-4.39%	321,354
Nov 20, 2025	27.55	28.39	26.12	26.41	26.41	-1.49%	1,568,558
Nov 19, 2025	24.59	26.81	24.55	26.81	26.81	10.01%	2,125,519
Nov 18, 2025	24.92	25.75	24.35	24.37	24.37	-0.81%	625,483
Nov 17, 2025	24.70	25.10	24.30	24.57	24.57	-0.36%	384,468
Nov 14, 2025	24.36	25.60	24.34	24.66	24.66	1.27%	330,087