Macpac Films Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	49.89	52.02	46.01	52.02	52.02	10.00%	4,292,827
May 8, 2026	46.00	47.29	44.50	47.29	47.29	10.00%	3,985,929
May 7, 2026	42.99	42.99	41.81	42.99	42.99	10.01%	3,290,954
May 6, 2026	38.48	39.08	37.70	39.08	39.08	9.99%	3,361,332
May 5, 2026	35.53	35.53	35.53	35.53	35.53	10.00%	947,887
May 4, 2026	32.29	32.30	30.50	32.30	32.30	10.01%	1,936,109
Apr 30, 2026	27.00	29.36	26.83	29.36	29.36	10.00%	14,098,120
Apr 29, 2026	26.69	26.69	26.00	26.69	26.69	10.02%	1,314,767
Apr 28, 2026	23.99	26.28	23.25	24.26	24.26	1.55%	3,749,944
Apr 27, 2026	23.40	23.99	23.00	23.89	23.89	1.01%	438,040
Apr 24, 2026	22.98	23.76	22.51	23.65	23.65	1.85%	196,896
Apr 23, 2026	23.99	23.99	22.90	23.22	23.22	-0.85%	215,958
Apr 22, 2026	23.52	23.98	23.35	23.42	23.42	-1.06%	113,396
Apr 21, 2026	23.48	24.50	22.91	23.67	23.67	2.91%	565,971
Apr 20, 2026	23.75	23.95	22.73	23.00	23.00	-3.04%	504,423
Apr 17, 2026	24.25	24.50	23.60	23.72	23.72	-2.19%	673,041
Apr 16, 2026	22.80	25.00	22.80	24.25	24.25	6.69%	1,219,509
Apr 15, 2026	22.98	23.50	22.66	22.73	22.73	1.02%	411,256
Apr 14, 2026	21.90	22.99	21.50	22.50	22.50	5.44%	354,588
Apr 13, 2026	21.10	21.88	21.10	21.34	21.34	-5.16%	201,960
Apr 10, 2026	21.50	23.10	21.50	22.50	22.50	2.41%	346,390
Apr 9, 2026	22.80	22.80	21.70	21.97	21.97	-3.56%	305,516
Apr 8, 2026	22.18	22.78	21.31	22.78	22.78	10.00%	736,102
Apr 7, 2026	20.45	20.89	20.30	20.71	20.71	0.88%	67,754
Apr 6, 2026	20.08	21.10	20.08	20.53	20.53	1.13%	225,159
Apr 3, 2026	20.10	20.38	20.00	20.30	20.30	-	39,241
Apr 2, 2026	21.30	21.30	19.90	20.30	20.30	-3.15%	190,844
Apr 1, 2026	19.99	21.20	19.99	20.96	20.96	6.72%	389,946
Mar 31, 2026	20.90	20.90	19.52	19.64	19.64	-1.80%	257,351
Mar 30, 2026	21.24	21.24	19.80	20.00	20.00	-5.39%	114,115
Mar 27, 2026	21.23	21.35	20.40	21.14	21.14	-0.42%	64,874
Mar 26, 2026	22.65	22.65	21.05	21.23	21.23	-5.27%	340,031
Mar 25, 2026	21.87	22.55	21.20	22.41	22.41	6.16%	465,095
Mar 24, 2026	22.10	22.47	21.00	21.11	21.11	-2.22%	51,240
Mar 19, 2026	21.90	21.90	21.03	21.59	21.59	-2.22%	72,633
Mar 18, 2026	21.49	22.35	20.90	22.08	22.08	3.52%	371,169
Mar 17, 2026	21.60	21.60	20.50	21.33	21.33	2.06%	58,094
Mar 16, 2026	21.50	21.59	20.76	20.90	20.90	-1.97%	35,768
Mar 13, 2026	22.59	22.59	20.50	21.32	21.32	-0.98%	204,921
Mar 12, 2026	22.14	22.48	21.06	21.53	21.53	-1.91%	34,100
Mar 11, 2026	21.89	22.40	21.55	21.95	21.95	1.86%	199,328
Mar 10, 2026	20.50	21.56	20.00	21.55	21.55	9.95%	307,440
Mar 9, 2026	20.95	20.95	19.60	19.60	19.60	-10.01%	119,432
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