Macmic Science&Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.62	32.21	30.38	31.32	31.32	1.69%	7,241,947
Mar 5, 2026	30.98	31.50	30.41	30.80	30.80	2.43%	7,128,660
Mar 4, 2026	29.35	30.78	29.23	30.07	30.07	-0.43%	6,975,611
Mar 3, 2026	33.45	33.84	29.76	30.20	30.20	-9.99%	14,372,560
Mar 2, 2026	33.80	34.77	33.41	33.55	33.55	-3.48%	8,869,565
Feb 27, 2026	34.30	35.06	34.12	34.76	34.76	-1.00%	6,893,765
Feb 26, 2026	34.54	35.25	33.33	35.11	35.11	0.66%	13,527,701
Feb 25, 2026	34.24	35.58	33.25	34.88	34.88	1.87%	13,660,810
Feb 24, 2026	33.36	36.68	32.06	34.24	34.24	4.29%	13,825,140
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