Macroblock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	52.80	52.80	51.90	51.90	51.90	-0.38%	33,684
Nov 28, 2025	53.60	53.60	52.00	52.10	52.10	0.19%	31,299
Nov 27, 2025	53.60	53.60	51.90	52.00	52.00	-0.38%	33,459
Nov 26, 2025	52.10	53.00	51.20	52.20	52.20	1.95%	25,013
Nov 25, 2025	53.40	53.40	51.10	51.20	51.20	-1.16%	28,127
Nov 24, 2025	51.00	51.80	50.80	51.80	51.80	-	7,099
Nov 21, 2025	51.90	51.90	50.20	51.80	51.80	-0.38%	46,045
Nov 20, 2025	51.70	54.10	51.20	52.00	52.00	1.36%	155,322
Nov 19, 2025	50.40	52.70	50.00	51.30	51.30	0.20%	103,817
Nov 18, 2025	53.70	55.20	51.20	51.20	51.20	-3.94%	64,108
Nov 17, 2025	53.10	54.30	52.00	53.30	53.30	-0.74%	73,463
Nov 14, 2025	54.00	54.00	53.30	53.70	53.70	-2.36%	32,192
Nov 13, 2025	55.70	55.80	54.10	55.00	55.00	-0.54%	50,704
Nov 12, 2025	54.00	55.50	54.00	55.30	55.30	3.95%	66,996
Nov 11, 2025	53.50	54.50	52.80	53.20	53.20	-0.56%	41,399