Macauto Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	55.70	55.70	55.00	55.10	55.10	-0.36%	67,878
Jan 5, 2026	55.40	55.60	55.00	55.30	55.30	-0.54%	114,647
Jan 2, 2026	55.70	55.70	55.30	55.60	55.60	0.18%	41,925
Dec 31, 2025	55.30	55.70	55.20	55.50	55.50	0.36%	43,435
Dec 30, 2025	55.40	55.50	55.20	55.30	55.30	-0.36%	33,414
Dec 29, 2025	55.60	55.60	55.40	55.50	55.50	-0.18%	43,558
Dec 26, 2025	55.60	55.70	55.60	55.60	55.60	-	21,140
Dec 24, 2025	55.80	56.00	55.30	55.60	55.60	-0.36%	27,020
Dec 23, 2025	56.10	56.10	55.70	55.80	55.80	-0.18%	19,006
Dec 22, 2025	55.60	56.00	55.60	55.90	55.90	0.72%	30,188
Dec 19, 2025	55.10	55.70	55.10	55.50	55.50	0.73%	24,684
Dec 18, 2025	55.10	55.50	55.00	55.10	55.10	0.18%	15,216
Dec 17, 2025	54.80	55.60	54.80	55.00	55.00	-	43,788
Dec 16, 2025	55.50	55.60	54.70	55.00	55.00	-1.08%	121,486
Dec 15, 2025	55.50	55.90	55.50	55.60	55.60	-0.71%	59,980