Macmic Science&Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	27.00	27.32	24.92	25.56	25.56	-2.89%	25,613,060
Dec 2, 2025	22.72	26.58	22.35	26.32	26.32	15.85%	33,553,210
Dec 1, 2025	22.91	23.05	22.40	22.72	22.72	-0.83%	5,040,387
Nov 28, 2025	22.25	22.94	22.25	22.91	22.91	2.05%	4,211,135
Nov 27, 2025	22.35	23.06	22.30	22.45	22.45	0.99%	3,895,156
Nov 26, 2025	22.49	22.94	22.11	22.23	22.23	-1.20%	5,380,891
Nov 25, 2025	22.55	23.26	22.41	22.50	22.50	0.67%	5,899,024
Nov 24, 2025	21.86	22.51	21.68	22.35	22.35	2.62%	5,246,478
Nov 21, 2025	23.10	23.30	21.68	21.78	21.78	-7.67%	11,358,750
Nov 20, 2025	22.88	24.10	22.66	23.59	23.59	5.12%	12,568,370
Nov 19, 2025	23.12	23.30	22.36	22.44	22.44	-2.69%	4,020,754
Nov 18, 2025	23.31	23.49	22.98	23.06	23.06	-1.07%	4,064,680
Nov 17, 2025	23.15	23.40	23.01	23.31	23.31	0.91%	4,281,972
Nov 14, 2025	23.37	23.87	22.90	23.10	23.10	-2.12%	6,314,333
Nov 13, 2025	23.26	24.05	23.11	23.60	23.60	1.37%	4,943,028
Nov 12, 2025	23.71	23.85	22.88	23.28	23.28	-2.63%	6,010,749