Macmic Science&Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.55	37.79	33.50	33.90	33.90	-10.51%	21,059,610
May 28, 2026	36.89	38.96	36.01	37.88	37.88	1.97%	19,086,540
May 27, 2026	37.00	39.38	36.22	37.15	37.15	2.71%	25,423,360
May 26, 2026	36.99	36.99	34.80	36.17	36.17	-2.08%	17,621,810
May 25, 2026	34.00	38.25	33.92	36.94	36.94	10.10%	23,618,210
May 22, 2026	33.16	34.50	32.81	33.55	33.55	3.01%	14,126,966
May 21, 2026	35.64	35.64	32.30	32.57	32.57	-8.87%	17,700,640
May 20, 2026	34.53	36.88	34.00	35.74	35.74	2.49%	22,538,988
May 19, 2026	31.50	34.89	31.50	34.87	34.87	10.87%	21,757,570
May 18, 2026	32.01	32.59	31.00	31.45	31.45	-2.99%	14,445,900
May 15, 2026	34.00	34.63	32.07	32.42	32.42	-5.87%	20,343,700
May 14, 2026	33.80	35.96	33.48	34.44	34.44	5.45%	28,345,540
May 13, 2026	30.10	33.05	29.60	32.66	32.66	7.40%	18,147,010
May 12, 2026	31.00	31.40	30.02	30.41	30.41	-0.82%	13,011,530
May 11, 2026	29.50	30.83	28.92	30.66	30.66	8.00%	14,751,570
May 8, 2026	28.28	28.89	27.53	28.39	28.39	0.89%	6,212,812
May 7, 2026	27.25	28.28	27.06	28.14	28.14	3.49%	7,026,648
May 6, 2026	27.20	28.08	27.12	27.19	27.19	0.59%	7,507,933
Apr 30, 2026	27.50	27.65	25.80	27.03	27.03	-2.59%	10,018,910
Apr 29, 2026	27.57	27.98	27.17	27.75	27.75	1.57%	4,008,688
Apr 28, 2026	28.00	28.45	27.30	27.32	27.32	-3.02%	5,447,882
Apr 27, 2026	27.55	28.33	27.54	28.17	28.17	2.03%	4,259,199
Apr 24, 2026	27.62	28.17	27.55	27.61	27.61	0.47%	4,292,042
Apr 23, 2026	28.42	28.68	27.27	27.48	27.48	-3.21%	4,574,500
Apr 22, 2026	28.13	28.39	27.80	28.39	28.39	0.75%	4,347,020
Apr 21, 2026	28.50	28.53	27.84	28.18	28.18	-1.23%	4,007,814
Apr 20, 2026	28.50	29.33	28.23	28.53	28.53	-	4,513,055
Apr 17, 2026	28.26	28.82	27.87	28.53	28.53	1.86%	4,323,110
Apr 16, 2026	27.65	28.09	27.50	28.01	28.01	2.04%	3,483,934
Apr 15, 2026	28.27	28.35	27.32	27.45	27.45	-1.96%	4,023,314
Apr 14, 2026	27.86	28.56	27.54	28.00	28.00	1.93%	4,499,296
Apr 13, 2026	27.20	27.81	27.17	27.47	27.47	0.22%	3,111,367
Apr 10, 2026	27.47	27.96	27.40	27.41	27.41	0.77%	3,957,494
Apr 9, 2026	27.29	27.77	27.00	27.20	27.20	-1.23%	3,885,362
Apr 8, 2026	26.76	27.57	26.71	27.54	27.54	6.33%	4,579,935
Apr 7, 2026	25.80	26.38	25.76	25.90	25.90	1.05%	2,935,308
Apr 3, 2026	25.82	26.11	25.60	25.63	25.63	-0.74%	2,566,474
Apr 2, 2026	27.03	27.03	25.58	25.82	25.82	-4.37%	4,033,426
Apr 1, 2026	26.80	27.08	26.53	27.00	27.00	3.77%	3,872,249
Mar 31, 2026	26.27	26.76	26.02	26.02	26.02	-1.66%	3,083,635
Mar 30, 2026	26.34	26.56	25.93	26.46	26.46	-0.97%	2,795,379
Mar 27, 2026	25.87	26.99	25.86	26.72	26.72	1.79%	3,302,087
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