Casing Macron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	12.60	12.60	12.35	12.50	12.50	1.63%	174,794
Jun 16, 2026	12.55	12.55	12.30	12.30	12.30	-1.99%	146,341
Jun 15, 2026	12.55	12.75	12.55	12.55	12.55	-	134,474
Jun 12, 2026	12.60	12.85	12.55	12.55	12.55	0.40%	161,756
Jun 11, 2026	12.70	12.75	12.40	12.50	12.50	-1.57%	253,576
Jun 10, 2026	13.00	13.00	12.55	12.70	12.70	-2.31%	282,224
Jun 9, 2026	12.90	13.25	12.85	13.00	13.00	0.78%	232,486
Jun 8, 2026	12.40	12.95	12.40	12.90	12.90	-5.49%	261,996
Jun 5, 2026	13.85	13.85	13.35	13.65	13.65	-1.80%	364,618
Jun 4, 2026	14.60	14.60	13.90	13.90	13.90	-4.79%	1,416,121
Jun 3, 2026	13.40	14.60	13.30	14.60	14.60	9.77%	2,632,966
Jun 2, 2026	12.00	13.30	11.95	13.30	13.30	9.92%	1,488,345
Jun 1, 2026	11.80	12.15	11.65	12.10	12.10	2.54%	453,128
May 29, 2026	11.80	11.95	11.70	11.80	11.80	0.43%	198,169
May 28, 2026	11.65	12.05	11.65	11.75	11.75	-0.84%	313,010
May 27, 2026	12.05	12.10	11.80	11.85	11.85	-2.47%	388,896
May 26, 2026	12.40	12.40	12.00	12.15	12.15	-2.02%	359,459
May 25, 2026	12.00	12.40	11.80	12.40	12.40	3.77%	908,463
May 22, 2026	12.10	12.15	11.90	11.95	11.95	-	400,744
May 21, 2026	11.85	12.10	11.80	11.95	11.95	1.27%	265,005
May 20, 2026	11.75	11.95	11.70	11.80	11.80	-	154,533
May 19, 2026	12.05	12.30	11.75	11.80	11.80	-1.67%	426,738
May 18, 2026	12.10	12.10	11.90	12.00	12.00	-0.41%	236,228
May 15, 2026	12.10	12.35	12.00	12.05	12.05	-	507,390
May 14, 2026	12.90	12.90	11.95	12.05	12.05	-1.23%	436,372
May 13, 2026	12.20	12.45	12.00	12.20	12.20	-0.81%	543,069
May 12, 2026	12.65	12.65	12.10	12.30	12.30	-3.53%	503,621
May 11, 2026	12.95	12.95	12.70	12.75	12.75	1.19%	155,676
May 8, 2026	12.90	12.95	12.60	12.60	12.60	-2.33%	258,262
May 7, 2026	12.95	12.95	12.65	12.90	12.90	-0.39%	286,500
May 6, 2026	12.90	13.30	12.75	12.95	12.95	0.39%	231,463
May 5, 2026	12.80	13.20	12.65	12.90	12.90	0.78%	264,179
May 4, 2026	13.50	13.50	12.60	12.80	12.80	-1.54%	328,301
Apr 30, 2026	13.10	13.15	12.95	13.00	13.00	-1.14%	152,946
Apr 29, 2026	13.25	13.50	13.15	13.15	13.15	-1.87%	198,773
Apr 28, 2026	13.15	13.45	12.95	13.40	13.40	2.29%	279,395
Apr 27, 2026	13.70	13.70	12.95	13.10	13.10	-2.96%	297,028
Apr 24, 2026	13.70	13.80	13.35	13.50	13.50	-1.46%	276,782
Apr 23, 2026	14.45	14.45	13.50	13.70	13.70	-5.52%	327,545
Apr 22, 2026	14.40	14.90	14.10	14.50	14.50	0.69%	497,680
Apr 21, 2026	16.00	16.00	14.00	14.40	14.40	-1.71%	1,663,051
Apr 20, 2026	14.65	14.65	14.60	14.65	14.65	9.74%	717,582
Apr 17, 2026	12.10	13.35	12.10	13.35	13.35	9.88%	520,468
Apr 16, 2026	12.15	12.25	12.05	12.15	12.15	-	242,826
Apr 15, 2026	12.00	12.20	11.90	12.15	12.15	0.83%	712,037
Apr 14, 2026	12.35	12.35	12.05	12.05	12.05	-2.43%	444,826
Apr 13, 2026	12.25	12.60	12.25	12.35	12.35	-1.59%	110,832
Apr 10, 2026	12.50	12.60	12.40	12.55	12.55	0.40%	218,780
Apr 9, 2026	12.60	12.60	12.30	12.50	12.50	-1.19%	223,157
Apr 8, 2026	12.50	12.65	12.40	12.65	12.65	2.02%	174,697