Macpac Films Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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