Macroblock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	57.20	58.30	56.80	57.20	57.20	1.42%	159,367
Feb 10, 2026	57.10	59.00	56.00	56.40	56.40	0.18%	1,866,362
Feb 9, 2026	56.90	57.50	55.10	56.30	56.30	-0.35%	703,598
Feb 6, 2026	54.90	58.00	53.40	56.50	56.50	2.36%	238,020
Feb 5, 2026	55.10	57.10	54.00	55.20	55.20	-1.95%	1,638,474
Feb 4, 2026	54.30	56.50	53.90	56.30	56.30	4.84%	184,468
Feb 3, 2026	54.90	55.20	53.40	53.70	53.70	-	61,494
Feb 2, 2026	55.00	55.70	53.20	53.70	53.70	-3.42%	122,747
Jan 30, 2026	57.10	57.70	55.60	55.60	55.60	-2.63%	114,278
Jan 29, 2026	60.70	60.70	56.60	57.10	57.10	-3.71%	267,701
Jan 28, 2026	61.40	62.00	59.10	59.30	59.30	-0.17%	324,603
Jan 27, 2026	58.80	59.70	56.80	59.40	59.40	2.06%	1,984,652
Jan 26, 2026	57.00	58.60	56.40	58.20	58.20	2.28%	347,609
Jan 23, 2026	58.30	58.30	56.50	56.90	56.90	-0.70%	51,934
Jan 22, 2026	57.80	57.80	56.70	57.30	57.30	1.06%	43,503
Jan 21, 2026	59.20	59.40	56.50	56.70	56.70	-3.57%	67,899
Jan 20, 2026	58.00	59.40	57.00	58.80	58.80	2.26%	223,522
Jan 19, 2026	57.70	58.90	55.60	57.50	57.50	0.52%	260,140
Jan 16, 2026	57.70	58.30	56.90	57.20	57.20	0.18%	76,887
Jan 15, 2026	56.00	59.40	56.00	57.10	57.10	1.06%	181,886
Jan 14, 2026	56.00	56.60	55.30	56.50	56.50	0.18%	57,544
Jan 13, 2026	56.10	57.00	55.50	56.40	56.40	-1.74%	39,673
Jan 12, 2026	55.00	57.90	55.00	57.40	57.40	4.36%	83,977
Jan 9, 2026	55.30	55.30	55.00	55.00	55.00	-0.54%	18,769
Jan 8, 2026	56.00	56.00	55.00	55.30	55.30	-	47,803
Jan 7, 2026	55.50	56.70	54.80	55.30	55.30	0.91%	55,260
Jan 6, 2026	54.50	55.40	54.10	54.80	54.80	1.29%	58,892
Jan 5, 2026	57.80	57.80	54.10	54.10	54.10	-5.58%	158,959
Jan 2, 2026	58.90	60.00	57.20	57.30	57.30	-1.88%	121,549
Dec 31, 2025	58.60	59.40	57.80	58.40	58.40	-0.34%	75,416
Dec 30, 2025	58.80	59.00	58.20	58.60	58.60	0.69%	24,205
Dec 29, 2025	59.90	59.90	58.20	58.20	58.20	-1.02%	19,326
Dec 26, 2025	58.10	59.50	58.10	58.80	58.80	1.20%	80,493
Dec 24, 2025	59.40	59.40	57.90	58.10	58.10	-0.85%	89,917
Dec 23, 2025	61.10	62.50	58.60	58.60	58.60	-4.40%	210,737
Dec 22, 2025	59.60	61.40	59.60	61.30	61.30	2.85%	286,863
Dec 19, 2025	61.10	63.00	59.40	59.60	59.60	-4.79%	563,962
Dec 18, 2025	60.60	63.40	59.80	62.60	62.60	3.47%	316,780
Dec 17, 2025	64.20	64.20	59.70	60.50	60.50	1.51%	710,137
Dec 16, 2025	61.50	61.90	58.60	59.60	59.60	-3.87%	391,636
Dec 15, 2025	56.20	62.50	56.00	62.00	62.00	8.96%	747,442
Dec 12, 2025	57.80	59.70	56.90	56.90	56.90	-1.56%	187,297
Dec 11, 2025	61.60	61.60	57.80	57.80	57.80	-6.62%	247,498
Dec 10, 2025	59.60	62.10	57.40	61.90	61.90	4.92%	410,104
Dec 9, 2025	58.50	62.00	57.20	59.00	59.00	3.15%	581,163
Dec 8, 2025	52.50	57.20	51.30	57.20	57.20	10.00%	444,083
Dec 5, 2025	55.10	55.10	51.90	52.00	52.00	-4.06%	110,179
Dec 4, 2025	56.00	56.90	54.00	54.20	54.20	0.37%	59,076
Dec 3, 2025	54.00	54.30	52.90	54.00	54.00	2.27%	35,722
Dec 2, 2025	52.20	54.00	52.00	52.80	52.80	1.73%	76,588