Macmic Science&Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	24.60	26.24	24.53	25.90	25.90	4.65%	11,305,901
Aug 20, 2026	25.46	25.69	24.38	24.75	24.75	-1.39%	10,109,092
Aug 19, 2026	26.00	26.80	24.77	25.10	25.10	-8.23%	12,167,776
Aug 18, 2026	26.95	27.45	26.12	27.35	27.35	0.89%	9,976,514
Aug 17, 2026	25.85	27.23	25.68	27.11	27.11	5.16%	9,427,872
Aug 14, 2026	25.59	25.90	25.07	25.78	25.78	2.02%	6,285,546
Aug 13, 2026	26.40	26.58	25.25	25.27	25.27	-2.28%	9,676,679
Aug 12, 2026	25.72	26.08	25.54	25.86	25.86	0.31%	7,619,815
Aug 11, 2026	24.70	26.49	24.51	25.78	25.78	3.49%	12,036,900
Aug 10, 2026	25.80	25.82	24.57	24.91	24.91	-3.00%	9,651,771
Aug 7, 2026	24.71	25.70	23.88	25.68	25.68	4.86%	11,673,389
Aug 6, 2026	24.00	24.98	23.81	24.49	24.49	0.78%	9,375,903
Aug 5, 2026	23.05	24.57	23.03	24.30	24.30	5.24%	9,387,555
Aug 4, 2026	22.24	23.25	22.10	23.09	23.09	5.15%	6,648,479
Aug 3, 2026	21.90	22.33	21.65	21.96	21.96	-0.95%	5,646,407
Jul 31, 2026	23.00	23.45	22.17	22.17	22.17	6.08%	10,160,480
Jul 30, 2026	22.12	22.22	20.90	20.90	20.90	-5.98%	6,921,928
Jul 29, 2026	22.28	22.69	21.11	22.23	22.23	0.05%	7,368,456
Jul 28, 2026	23.06	23.59	22.05	22.22	22.22	-5.37%	7,425,057
Jul 27, 2026	22.55	23.48	22.20	23.48	23.48	3.53%	6,307,983
Jul 24, 2026	22.82	23.60	22.53	22.68	22.68	-2.74%	6,574,491
Jul 23, 2026	24.30	24.37	23.09	23.32	23.32	-3.28%	8,023,964
Jul 22, 2026	24.39	25.70	23.82	24.11	24.11	-3.52%	11,271,284
Jul 21, 2026	22.86	25.02	20.35	24.99	24.99	9.61%	14,586,818
Jul 20, 2026	24.84	25.30	21.71	22.80	22.80	-6.44%	12,635,346
Jul 17, 2026	27.62	27.90	24.36	24.37	24.37	-11.77%	13,450,229
Jul 16, 2026	29.48	30.30	27.48	27.62	27.62	-8.18%	12,560,590
Jul 15, 2026	32.44	33.18	30.03	30.08	30.08	-4.78%	10,941,544
Jul 14, 2026	31.99	32.20	29.27	31.59	31.59	0.93%	12,976,736
Jul 13, 2026	32.50	34.35	31.04	31.30	31.30	-6.01%	12,369,208
Jul 10, 2026	36.58	37.87	33.30	33.30	33.30	-8.97%	16,882,770
Jul 9, 2026	35.70	36.68	34.03	36.58	36.58	3.77%	15,055,680
Jul 8, 2026	36.60	37.20	33.85	35.25	35.25	-2.70%	14,003,970
Jul 7, 2026	35.70	37.59	35.38	36.23	36.23	0.64%	16,676,772
Jul 6, 2026	37.68	37.98	34.81	36.00	36.00	-2.78%	14,934,025
Jul 3, 2026	40.41	40.77	36.97	37.03	37.03	-8.41%	23,194,172
Jul 2, 2026	41.00	43.55	39.30	40.43	40.43	-8.03%	20,016,793
Jul 1, 2026	46.22	47.25	43.03	43.96	43.96	-3.28%	28,535,402
Jun 30, 2026	45.00	46.05	42.00	45.45	45.45	1.68%	32,515,054
Jun 29, 2026	43.00	47.29	42.19	44.70	44.70	13.42%	40,681,000
Jun 26, 2026	40.94	43.20	38.64	39.41	39.41	-5.94%	21,651,280
Jun 25, 2026	42.50	42.50	39.90	41.90	41.90	-1.23%	24,680,030
Jun 24, 2026	42.94	44.00	40.48	42.42	42.42	-3.48%	31,247,090
Jun 23, 2026	37.90	44.88	37.43	43.95	43.95	13.80%	39,040,200
Jun 22, 2026	42.31	43.00	37.02	38.62	38.62	-4.26%	29,330,010
Jun 18, 2026	38.99	41.00	38.65	40.34	40.34	2.54%	20,922,680
Jun 17, 2026	37.97	40.42	37.72	39.34	39.34	2.05%	21,378,710
Jun 16, 2026	39.88	41.24	38.31	38.55	38.55	-1.86%	21,665,430
Jun 15, 2026	35.00	39.66	35.00	39.28	39.28	12.91%	22,055,830
Jun 12, 2026	35.70	36.40	34.16	34.79	34.79	0.46%	18,721,101