Macauto Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	53.90	53.90	53.20	53.50	53.50	-0.74%	71,220
Mar 26, 2026	53.90	54.30	53.90	53.90	53.90	-	44,792
Mar 25, 2026	54.20	54.50	53.90	53.90	53.90	-0.55%	45,869
Mar 24, 2026	54.60	54.60	53.80	54.20	54.20	0.18%	56,845
Mar 23, 2026	54.20	54.60	54.10	54.10	54.10	-1.28%	35,242
Mar 20, 2026	54.50	55.00	54.50	54.80	54.80	1.29%	49,245
Mar 19, 2026	54.00	54.70	54.00	54.10	54.10	-0.73%	84,442
Mar 18, 2026	55.00	55.00	54.50	54.50	54.50	-0.91%	78,178
Mar 17, 2026	55.20	55.20	54.80	55.00	55.00	-	70,582
Mar 16, 2026	54.50	55.00	54.50	55.00	55.00	1.10%	145,175
Mar 13, 2026	53.40	54.40	53.00	54.40	54.40	0.93%	78,603
Mar 12, 2026	53.30	53.90	53.10	53.90	53.90	0.75%	112,930
Mar 11, 2026	53.30	53.70	53.00	53.50	53.50	0.19%	76,365
Mar 10, 2026	53.10	53.40	52.60	53.40	53.40	1.52%	34,181
Mar 9, 2026	53.00	53.00	52.00	52.60	52.60	-2.77%	125,335
Mar 6, 2026	53.70	54.10	53.70	54.10	54.10	0.19%	52,255
Mar 5, 2026	54.20	54.20	53.60	54.00	54.00	1.12%	57,508
Mar 4, 2026	54.50	54.50	52.40	53.40	53.40	-2.73%	260,345
Mar 3, 2026	55.00	55.00	54.30	54.90	54.90	-0.36%	88,228
Mar 2, 2026	55.10	55.30	54.50	55.10	55.10	-	110,369
Feb 26, 2026	55.30	55.50	55.00	55.10	55.10	-1.08%	115,582
Feb 25, 2026	55.50	55.80	55.10	55.70	55.70	-	100,700
Feb 24, 2026	55.40	55.70	55.40	55.70	55.70	0.18%	37,539
Feb 23, 2026	55.80	55.80	55.30	55.60	55.60	-	53,588
Feb 11, 2026	54.70	55.90	54.70	55.60	55.60	2.02%	110,304
Feb 10, 2026	54.50	54.70	54.10	54.50	54.50	-0.37%	49,825
Feb 9, 2026	55.30	55.30	54.50	54.70	54.70	-0.18%	39,302
Feb 6, 2026	55.10	55.10	54.20	54.80	54.80	-0.36%	79,501
Feb 5, 2026	55.30	55.30	54.70	55.00	55.00	-	29,115
Feb 4, 2026	54.70	55.00	54.70	55.00	55.00	0.36%	12,276
Feb 3, 2026	54.90	55.90	54.50	54.80	54.80	-0.18%	107,784
Feb 2, 2026	55.50	55.50	54.80	54.90	54.90	-1.08%	66,510
Jan 30, 2026	55.50	55.50	55.00	55.50	55.50	-	35,707
Jan 29, 2026	56.00	56.00	55.50	55.50	55.50	-0.89%	38,950
Jan 28, 2026	56.10	56.30	55.60	56.00	56.00	-0.18%	73,499
Jan 27, 2026	56.60	56.60	56.10	56.10	56.10	-0.71%	54,649
Jan 26, 2026	56.50	56.50	56.10	56.50	56.50	0.18%	37,192
Jan 23, 2026	56.50	56.70	56.30	56.40	56.40	-0.35%	37,369
Jan 22, 2026	56.90	57.00	56.40	56.60	56.60	-0.18%	75,669
Jan 21, 2026	56.70	56.90	56.60	56.70	56.70	-0.87%	25,478
Jan 20, 2026	58.20	58.20	57.10	57.20	57.20	-1.55%	112,925
Jan 19, 2026	57.40	59.40	57.30	58.10	58.10	2.29%	255,764
Jan 16, 2026	55.80	57.70	55.60	56.80	56.80	2.34%	319,300
Jan 15, 2026	55.70	55.80	55.10	55.50	55.50	-	115,341
Jan 14, 2026	55.20	56.10	55.20	55.50	55.50	0.91%	156,263
Jan 13, 2026	55.20	55.40	54.90	55.00	55.00	-1.08%	76,206
Jan 12, 2026	55.20	55.60	55.00	55.60	55.60	1.09%	42,080
Jan 9, 2026	55.00	55.30	54.80	55.00	55.00	-0.18%	67,784
Jan 8, 2026	55.00	55.20	54.90	55.10	55.10	-0.18%	57,140
Jan 7, 2026	55.10	55.40	55.00	55.20	55.20	0.18%	71,453