Macmic Science&Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	33.70	36.17	33.50	34.63	34.63	1.55%	21,832,631
Jun 10, 2026	34.72	35.85	33.58	34.10	34.10	-4.46%	20,352,220
Jun 9, 2026	31.52	35.69	31.52	35.69	35.69	20.01%	26,192,094
Jun 8, 2026	31.50	32.74	29.74	29.74	29.74	-11.30%	14,302,738
Jun 5, 2026	33.10	35.20	32.13	33.53	33.53	-2.73%	14,084,880
Jun 4, 2026	34.00	36.50	33.83	34.47	34.47	1.89%	15,936,511
Jun 3, 2026	33.43	34.96	32.23	33.83	33.83	4.74%	15,931,550
Jun 2, 2026	32.96	33.45	31.56	32.30	32.30	-2.03%	11,477,267
Jun 1, 2026	33.98	34.77	32.76	32.97	32.97	-2.74%	12,185,880
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