Macmic Science&Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.87	26.99	25.86	26.71	-	1.75%	3,213,628
Mar 26, 2026	27.20	27.27	26.15	26.25	26.25	-2.89%	3,624,651
Mar 25, 2026	26.85	27.68	26.84	27.03	27.03	0.86%	5,286,469
Mar 24, 2026	26.02	26.90	25.41	26.80	26.80	5.06%	5,986,458
Mar 23, 2026	26.85	27.41	25.37	25.51	25.51	-7.44%	9,049,254
Mar 20, 2026	28.35	28.67	27.49	27.56	27.56	-2.37%	5,269,079
Mar 19, 2026	28.80	28.80	28.00	28.23	28.23	-3.72%	5,530,890
Mar 18, 2026	29.07	29.42	28.80	29.32	29.32	1.45%	4,329,882
Mar 17, 2026	30.60	30.80	28.90	28.90	28.90	-5.43%	5,671,742
Mar 16, 2026	29.83	30.65	29.61	30.56	30.56	0.76%	4,724,458
Mar 13, 2026	30.02	30.95	29.93	30.33	30.33	-1.78%	5,028,527
Mar 12, 2026	31.06	31.52	30.10	30.88	30.88	-0.77%	5,477,611
Mar 11, 2026	31.93	32.98	31.10	31.12	31.12	-2.75%	6,634,652
Mar 10, 2026	31.27	32.05	31.19	32.00	32.00	4.27%	6,933,111
Mar 9, 2026	29.98	30.84	29.20	30.69	30.69	-2.01%	7,895,608
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