Macauto Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	55.20	55.30	54.50	54.80	54.80	1.86%	204,739
May 7, 2026	53.90	54.10	53.60	53.80	53.80	-	168,446
May 6, 2026	54.30	54.30	53.40	53.80	53.80	-0.74%	149,641
May 5, 2026	53.80	54.30	53.70	54.20	54.20	0.74%	65,139
May 4, 2026	53.60	54.00	53.60	53.80	53.80	0.37%	40,464
Apr 30, 2026	53.50	53.80	53.40	53.60	53.60	-	34,708
Apr 29, 2026	53.30	53.80	53.30	53.60	53.60	0.19%	50,815
Apr 28, 2026	53.50	53.50	53.10	53.50	53.50	-0.19%	68,987
Apr 27, 2026	53.80	53.80	53.30	53.60	53.60	-0.74%	105,762
Apr 24, 2026	54.60	54.70	54.00	54.00	54.00	-1.28%	72,329
Apr 23, 2026	55.20	55.50	54.10	54.70	54.70	-0.36%	114,262
Apr 22, 2026	55.00	55.00	54.70	54.90	54.90	-	61,158
Apr 21, 2026	54.80	55.00	54.70	54.90	54.90	0.18%	52,511
Apr 20, 2026	55.30	55.30	54.60	54.80	54.80	-1.44%	106,926
Apr 17, 2026	55.40	55.60	55.20	55.60	55.60	0.72%	74,647
Apr 16, 2026	54.90	55.40	54.90	55.20	55.20	0.55%	84,454
Apr 15, 2026	54.70	55.00	54.40	54.90	54.90	0.55%	56,176
Apr 14, 2026	54.40	54.70	54.40	54.60	54.60	-0.18%	42,805
Apr 13, 2026	54.10	55.00	54.10	54.70	54.70	0.37%	73,926
Apr 10, 2026	54.50	54.70	53.90	54.50	54.50	0.37%	73,568
Apr 9, 2026	54.00	54.40	53.90	54.30	54.30	2.07%	95,122
Apr 8, 2026	53.20	53.60	53.00	53.20	53.20	-	81,231
Apr 7, 2026	53.30	53.50	53.00	53.20	53.20	-0.19%	47,227
Apr 2, 2026	53.50	53.50	53.20	53.30	53.30	-0.37%	26,675
Apr 1, 2026	53.80	54.00	53.10	53.50	53.50	0.38%	26,538
Mar 31, 2026	53.30	53.50	53.00	53.30	53.30	-	41,402
Mar 30, 2026	53.40	53.50	53.00	53.30	53.30	-0.37%	59,960
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