Macroblock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	69.10	71.40	68.80	70.70	70.70	1.87%	599,586
Jun 17, 2026	68.60	71.70	66.70	69.40	69.40	1.61%	1,344,654
Jun 16, 2026	66.50	71.80	66.50	68.30	68.30	4.59%	2,080,993
Jun 15, 2026	60.10	65.30	60.10	65.30	65.30	9.93%	1,224,810
Jun 12, 2026	59.00	60.30	59.00	59.40	59.40	2.59%	121,666
Jun 11, 2026	58.50	59.30	57.00	57.90	57.90	-1.53%	138,236
Jun 10, 2026	59.90	61.10	58.80	58.80	58.80	-2.00%	197,780
Jun 9, 2026	57.50	60.30	57.00	60.00	60.00	5.63%	220,495
Jun 8, 2026	56.30	58.00	55.60	56.80	56.80	-7.34%	212,699
Jun 5, 2026	59.30	63.80	58.40	61.30	61.30	3.37%	352,988
Jun 4, 2026	61.10	61.10	59.20	59.30	59.30	-2.47%	144,028
Jun 3, 2026	58.80	61.00	58.00	60.80	60.80	3.75%	317,225
Jun 2, 2026	57.20	58.60	56.20	58.60	58.60	3.35%	381,726
Jun 1, 2026	57.20	57.90	56.50	56.70	56.70	-0.87%	404,316
May 29, 2026	58.70	58.70	57.00	57.20	57.20	-1.89%	309,206
May 28, 2026	58.50	59.70	57.40	58.30	58.30	-0.17%	148,170
May 27, 2026	59.30	60.50	58.30	58.40	58.40	-1.68%	187,687
May 26, 2026	61.10	61.10	58.70	59.40	59.40	-0.83%	160,531
May 25, 2026	61.90	62.10	59.30	59.90	59.90	-2.28%	404,389
May 22, 2026	59.00	61.50	58.00	61.30	61.30	5.51%	308,250
May 21, 2026	57.90	60.10	57.00	58.10	58.10	2.65%	324,783
May 20, 2026	55.80	58.10	55.10	56.60	56.60	1.43%	139,592
May 19, 2026	58.50	59.30	55.70	55.80	55.80	-4.62%	215,333
May 18, 2026	60.60	60.60	58.00	58.50	58.50	-2.50%	100,217
May 15, 2026	62.30	62.50	60.00	60.00	60.00	-3.07%	172,232
May 14, 2026	63.00	63.00	60.60	61.90	61.90	2.31%	264,866
May 13, 2026	62.30	62.30	59.70	60.50	60.50	-1.31%	273,064
May 12, 2026	63.50	63.50	60.20	61.30	61.30	-5.55%	394,750
May 11, 2026	65.30	67.80	63.20	64.90	64.90	1.09%	927,732
May 8, 2026	60.20	64.90	60.00	64.20	64.20	7.00%	1,030,724
May 7, 2026	60.50	60.90	59.10	60.00	60.00	-0.17%	210,461
May 6, 2026	59.60	61.00	59.10	60.10	60.10	1.69%	440,749
May 5, 2026	58.30	59.90	58.30	59.10	59.10	1.72%	199,907
May 4, 2026	57.80	59.30	57.40	58.10	58.10	0.52%	216,886
Apr 30, 2026	59.70	59.70	57.80	57.80	57.80	-2.69%	113,478
Apr 29, 2026	57.40	59.70	57.40	59.40	59.40	2.41%	200,250
Apr 28, 2026	58.80	59.90	56.60	58.00	58.00	-1.19%	231,982
Apr 27, 2026	58.30	59.10	56.10	58.70	58.70	1.38%	557,100
Apr 24, 2026	61.40	61.40	57.80	57.90	57.90	-4.30%	345,245
Apr 23, 2026	65.00	65.50	57.80	60.50	60.50	-3.04%	391,518
Apr 22, 2026	58.20	63.90	58.20	62.40	62.40	7.40%	522,995
Apr 21, 2026	59.90	59.90	58.10	58.10	58.10	-1.02%	131,352
Apr 20, 2026	60.10	61.20	58.20	58.70	58.70	-2.00%	209,694
Apr 17, 2026	60.00	60.40	57.90	59.90	59.90	4.90%	942,427
Apr 16, 2026	57.10	58.30	56.50	57.10	57.10	0.53%	252,504
Apr 15, 2026	56.50	59.00	56.40	56.80	56.80	0.53%	791,886
Apr 14, 2026	53.40	58.40	53.20	56.50	56.50	6.20%	1,225,596
Apr 13, 2026	54.50	54.50	53.20	53.20	53.20	-	74,332
Apr 10, 2026	55.10	55.50	53.20	53.20	53.20	-3.10%	108,601
Apr 9, 2026	53.00	55.20	52.80	54.90	54.90	3.78%	277,627