Macroblock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	53.30	53.30	52.40	52.90	52.90	2.52%	71,167
Apr 7, 2026	53.00	53.60	51.60	51.60	51.60	-0.77%	53,236
Apr 2, 2026	53.10	53.60	52.00	52.00	52.00	-0.38%	46,254
Apr 1, 2026	51.90	53.00	51.80	52.20	52.20	2.35%	72,286
Mar 31, 2026	52.50	52.50	50.90	51.00	51.00	-2.86%	117,667
Mar 30, 2026	52.00	53.00	52.00	52.50	52.50	-0.57%	60,888
Mar 27, 2026	52.50	52.80	52.00	52.80	52.80	-0.38%	38,410
Mar 26, 2026	53.00	54.20	52.60	53.00	53.00	1.73%	127,232
Mar 25, 2026	52.20	52.30	51.70	52.10	52.10	0.77%	60,352
Mar 24, 2026	52.70	53.00	51.70	51.70	51.70	-1.90%	82,093
Mar 23, 2026	52.10	53.20	51.60	52.70	52.70	-0.94%	60,309
Mar 20, 2026	54.10	54.90	53.20	53.20	53.20	-1.48%	135,499
Mar 19, 2026	55.00	55.70	53.10	54.00	54.00	-1.10%	234,765
Mar 18, 2026	54.50	55.90	54.00	54.60	54.60	0.55%	483,772
Mar 17, 2026	56.10	56.10	54.30	54.30	54.30	-1.99%	130,133
Mar 16, 2026	54.30	56.00	54.00	55.40	55.40	1.65%	256,169
Mar 13, 2026	54.80	55.20	53.30	54.50	54.50	0.74%	67,676
Mar 12, 2026	54.70	54.90	53.80	54.10	54.10	-1.10%	71,905
Mar 11, 2026	55.20	55.20	54.00	54.70	54.70	1.11%	114,490
Mar 10, 2026	56.10	56.90	54.10	54.10	54.10	0.74%	95,490
Mar 9, 2026	56.00	56.00	52.40	53.70	53.70	-6.61%	454,990
Mar 6, 2026	56.90	58.80	56.30	57.50	57.50	1.05%	178,706
Mar 5, 2026	58.00	59.10	56.60	56.90	56.90	0.71%	511,822
Mar 4, 2026	58.40	58.40	55.90	56.50	56.50	-5.83%	227,576
Mar 3, 2026	60.80	60.80	58.40	60.00	60.00	-1.15%	557,220
Mar 2, 2026	57.20	61.50	56.80	60.70	60.70	2.36%	583,521
Feb 26, 2026	59.10	60.00	57.40	59.30	59.30	0.17%	629,084
Feb 25, 2026	59.80	60.90	58.40	59.20	59.20	-0.84%	124,693
Feb 24, 2026	59.80	59.90	59.10	59.70	59.70	1.02%	150,169