Macmic Science&Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.60	33.79	32.58	32.83	32.83	-0.58%	8,868,607
Feb 12, 2026	31.45	33.38	30.78	33.02	33.02	7.31%	14,894,590
Feb 11, 2026	30.70	31.03	30.52	30.77	30.77	-0.26%	4,192,646
Feb 10, 2026	30.80	31.12	30.65	30.85	30.85	0.10%	4,367,664
Feb 9, 2026	30.65	31.18	30.24	30.82	30.82	2.97%	5,320,761
Feb 6, 2026	29.80	30.60	29.41	29.93	29.93	-0.30%	5,192,140
Feb 5, 2026	30.00	30.43	29.15	30.02	30.02	-1.67%	8,008,128
Feb 4, 2026	31.31	31.31	30.04	30.53	30.53	-2.40%	6,400,157
Feb 3, 2026	30.50	31.60	30.16	31.28	31.28	4.02%	6,745,320
Feb 2, 2026	31.23	32.10	30.07	30.07	30.07	-2.27%	8,118,351
Jan 30, 2026	30.50	31.00	29.45	30.77	30.77	0.07%	10,118,570
Jan 29, 2026	32.69	33.17	30.75	30.75	30.75	-6.96%	12,195,270
Jan 28, 2026	33.50	34.62	32.81	33.05	33.05	-1.72%	9,494,909
Jan 27, 2026	32.36	34.19	30.90	33.63	33.63	2.78%	14,152,190
Jan 26, 2026	34.70	35.93	32.38	32.72	32.72	-6.41%	15,757,150
Jan 23, 2026	32.71	35.86	32.71	34.96	34.96	6.26%	15,671,370
Jan 22, 2026	33.85	33.99	32.65	32.90	32.90	-1.94%	8,861,529
Jan 21, 2026	31.93	33.73	31.81	33.55	33.55	4.06%	11,784,670
Jan 20, 2026	32.57	33.14	31.70	32.24	32.24	-1.68%	8,610,942
Jan 19, 2026	33.45	33.96	32.01	32.79	32.79	0.12%	12,459,440
Jan 16, 2026	31.79	33.38	31.33	32.75	32.75	5.07%	14,295,584
Jan 15, 2026	31.36	31.86	30.51	31.17	31.17	-0.70%	9,471,324
Jan 14, 2026	31.62	32.79	31.02	31.39	31.39	-0.35%	12,701,590
Jan 13, 2026	33.95	34.00	31.41	31.50	31.50	-8.38%	15,708,350
Jan 12, 2026	33.68	35.23	33.35	34.38	34.38	1.57%	15,752,690
Jan 9, 2026	31.80	35.30	31.50	33.85	33.85	5.22%	17,562,830
Jan 8, 2026	32.37	32.50	31.70	32.17	32.17	-2.31%	12,531,930
Jan 7, 2026	31.30	33.48	31.00	32.93	32.93	4.41%	18,037,639
Jan 6, 2026	31.68	32.31	31.20	31.54	31.54	-0.19%	13,514,320
Jan 5, 2026	31.45	32.43	31.33	31.60	31.60	-0.41%	15,687,950
Dec 31, 2025	32.41	32.92	31.50	31.73	31.73	-4.20%	18,628,530
Dec 30, 2025	30.12	33.54	29.60	33.12	33.12	6.56%	33,763,720
Dec 29, 2025	28.50	32.00	28.22	31.08	31.08	8.90%	27,526,450
Dec 26, 2025	29.57	29.58	28.22	28.54	28.54	-4.80%	20,487,620
Dec 25, 2025	28.00	30.55	27.98	29.98	29.98	6.12%	23,140,810
Dec 24, 2025	27.12	28.80	27.09	28.25	28.25	4.17%	18,688,200
Dec 23, 2025	27.00	27.47	26.76	27.12	27.12	-0.44%	12,496,240
Dec 22, 2025	27.49	28.49	27.19	27.24	27.24	-0.91%	25,943,080
Dec 19, 2025	26.50	29.38	26.50	27.49	27.49	12.30%	36,478,170
Dec 18, 2025	24.40	25.00	24.31	24.48	24.48	-0.89%	5,652,627
Dec 17, 2025	24.00	24.76	23.63	24.70	24.70	2.66%	8,113,494
Dec 16, 2025	25.60	25.60	23.78	24.06	24.06	-6.49%	10,619,980
Dec 15, 2025	25.60	26.46	25.46	25.73	25.73	-0.62%	9,864,363
Dec 12, 2025	24.52	26.47	24.52	25.89	25.89	4.19%	13,567,730
Dec 11, 2025	25.89	26.13	24.74	24.85	24.85	-4.79%	11,691,400
Dec 10, 2025	26.01	26.40	25.53	26.10	26.10	-0.80%	11,295,540
Dec 9, 2025	27.40	27.42	26.21	26.31	26.31	-4.01%	17,596,640
Dec 8, 2025	27.20	27.86	26.88	27.41	27.41	-1.97%	20,474,800
Dec 5, 2025	28.12	28.40	26.50	27.96	27.96	-0.14%	22,501,814
Dec 4, 2025	27.99	29.48	27.21	28.00	28.00	9.55%	35,375,380