Casing Macron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	12.40	12.50	12.25	12.40	12.40	-0.80%	172,295
Apr 2, 2026	12.55	12.75	12.30	12.50	12.50	-1.57%	162,041
Apr 1, 2026	12.70	12.85	12.50	12.70	12.70	1.60%	220,669
Mar 31, 2026	12.65	12.85	12.45	12.50	12.50	-3.10%	342,252
Mar 30, 2026	12.85	13.05	12.80	12.90	12.90	-1.90%	196,920
Mar 27, 2026	13.10	13.20	12.90	13.15	13.15	-	143,827
Mar 26, 2026	13.35	13.35	13.05	13.15	13.15	-1.13%	111,322
Mar 25, 2026	13.10	13.50	13.10	13.30	13.30	1.92%	229,951
Mar 24, 2026	13.35	13.35	12.90	13.05	13.05	-1.88%	342,111
Mar 23, 2026	13.60	13.65	13.30	13.30	13.30	-2.21%	307,086
Mar 20, 2026	13.80	13.80	13.45	13.60	13.60	-0.37%	206,271
Mar 19, 2026	13.90	13.95	13.65	13.65	13.65	-2.15%	236,902
Mar 18, 2026	14.05	14.05	13.55	13.95	13.95	-0.71%	210,988
Mar 17, 2026	14.00	14.15	13.90	14.05	14.05	1.08%	213,235