Macmic Science&Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.81	21.17	20.46	20.51	20.51	-0.53%	2,682,221
Nov 12, 2026	21.00	21.73	20.55	20.62	20.62	-1.67%	5,921,021
Nov 11, 2026	20.40	21.04	20.20	20.97	20.97	2.84%	4,715,739
Nov 10, 2026	20.17	20.66	20.06	20.39	20.39	3.61%	4,738,759
Nov 9, 2026	19.93	20.25	19.53	19.68	19.68	0.31%	4,174,943
Nov 6, 2026	19.40	20.08	19.23	19.62	19.62	-4.20%	6,345,737
Nov 5, 2026	19.75	20.88	19.61	20.48	20.48	2.71%	7,601,826
Nov 4, 2026	18.48	19.97	18.25	19.94	19.94	8.13%	8,849,057
Nov 3, 2026	19.19	19.43	18.29	18.44	18.44	-4.70%	6,098,998
Nov 2, 2026	18.68	19.59	18.52	19.35	19.35	3.48%	7,166,701
Oct 30, 2026	20.27	20.63	18.70	18.70	18.70	-10.95%	11,615,216
Oct 29, 2026	22.00	22.08	21.00	21.00	21.00	-4.55%	5,256,178
Oct 28, 2026	21.45	22.43	21.18	22.00	22.00	5.21%	7,521,527
Oct 27, 2026	22.60	22.84	20.91	20.91	20.91	-5.73%	6,849,390
Oct 26, 2026	22.90	23.21	22.10	22.18	22.18	-4.44%	6,525,796
Oct 23, 2026	21.56	23.37	20.20	23.21	23.21	5.50%	13,102,074
Oct 22, 2026	22.34	22.78	21.92	22.00	22.00	-1.43%	5,792,890
Oct 21, 2026	22.59	23.15	22.21	22.32	22.32	-0.80%	6,423,379
Oct 20, 2026	21.35	23.03	20.90	22.50	22.50	7.04%	9,401,604
Oct 19, 2026	20.84	21.42	20.00	21.02	21.02	-0.19%	6,684,175
Oct 16, 2026	21.00	21.44	20.50	21.06	21.06	2.53%	7,523,379
Oct 15, 2026	20.53	21.06	20.36	20.54	20.54	-4.91%	6,519,084
Oct 14, 2026	22.20	22.50	21.54	21.60	21.60	-4.21%	5,729,892
Oct 13, 2026	21.70	22.71	20.89	22.55	22.55	0.67%	9,017,782
Oct 12, 2026	23.00	23.28	22.29	22.40	22.40	-3.16%	6,607,677
Oct 9, 2026	24.00	24.10	21.78	23.13	23.13	-4.02%	11,327,464
Oct 8, 2026	25.64	26.12	23.76	24.10	24.10	-5.45%	6,886,189
Sep 30, 2026	26.94	27.15	25.40	25.49	25.49	-4.82%	6,714,820
Sep 29, 2026	26.40	27.29	26.25	26.78	26.78	1.02%	6,581,240
Sep 28, 2026	28.45	28.45	26.18	26.51	26.51	-7.24%	11,506,073
Sep 24, 2026	29.40	29.70	28.51	28.58	28.58	-4.09%	6,732,655
Sep 23, 2026	28.29	30.45	28.13	29.80	29.80	5.97%	15,468,983
Sep 22, 2026	29.13	29.33	27.97	28.12	28.12	-1.78%	11,558,060
Sep 21, 2026	29.32	29.55	28.21	28.63	28.63	-2.35%	11,646,266
Sep 18, 2026	28.25	30.05	27.87	29.32	29.32	5.85%	16,568,450
Sep 17, 2026	27.42	28.46	27.11	27.70	27.70	-	13,120,083
Sep 16, 2026	26.00	28.28	25.68	27.70	27.70	8.41%	18,518,989
Sep 15, 2026	23.87	25.75	23.77	25.55	25.55	6.77%	11,813,910
Sep 14, 2026	23.06	24.16	22.88	23.93	23.93	1.36%	6,263,407
Sep 11, 2026	24.82	24.82	22.84	23.61	23.61	-5.56%	11,029,049
Sep 10, 2026	23.60	25.52	23.31	25.00	25.00	5.22%	13,693,288
Sep 9, 2026	24.30	24.58	23.67	23.76	23.76	-0.59%	4,328,552
Sep 8, 2026	24.56	24.70	23.82	23.90	23.90	-2.85%	5,193,576
Sep 7, 2026	23.98	24.69	23.80	24.60	24.60	4.46%	6,477,928
Sep 4, 2026	24.53	24.90	23.36	23.55	23.55	-3.52%	6,189,809
Sep 3, 2026	24.30	24.70	23.98	24.41	24.41	1.03%	4,847,297
Sep 2, 2026	24.56	24.69	23.95	24.16	24.16	-2.97%	6,251,597
Sep 1, 2026	25.70	25.85	24.70	24.90	24.90	-2.92%	6,465,881
Aug 31, 2026	24.29	25.73	24.29	25.65	25.65	-1.31%	7,929,127
Aug 28, 2026	26.01	26.63	25.91	25.99	25.99	-0.99%	5,522,325