Macauto Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	53.20	53.50	53.20	53.50	53.50	0.56%	26,818
Jul 8, 2026	53.50	53.50	53.20	53.20	53.20	-0.37%	43,626
Jul 7, 2026	54.30	54.30	53.30	53.40	53.40	-2.02%	79,078
Jul 6, 2026	53.90	54.60	53.90	54.50	54.50	0.37%	68,822
Jul 3, 2026	53.50	54.40	53.50	54.30	54.30	1.50%	89,265
Jul 2, 2026	53.60	53.90	53.10	53.50	53.50	0.56%	61,155
Jul 1, 2026	53.70	53.70	53.00	53.20	53.20	-0.56%	77,371
Jun 30, 2026	53.50	53.70	53.10	53.50	53.50	-	69,423
Jun 29, 2026	53.20	53.60	53.20	53.50	53.50	0.19%	53,384
Jun 26, 2026	53.60	53.70	53.10	53.40	53.40	-0.56%	59,394
Jun 25, 2026	53.30	53.90	53.20	53.70	53.70	0.75%	121,653
Jun 24, 2026	53.10	53.60	53.00	53.30	53.30	0.19%	68,066
Jun 23, 2026	53.30	53.50	52.80	53.20	53.20	0.19%	82,748
Jun 22, 2026	53.50	53.70	53.10	53.10	53.10	-0.56%	86,243
Jun 18, 2026	53.60	53.80	53.40	53.40	53.40	-0.37%	63,403
Jun 17, 2026	53.40	53.70	53.40	53.60	53.60	0.37%	80,501
Jun 16, 2026	53.30	53.40	52.90	53.40	53.40	0.19%	65,277
Jun 15, 2026	53.30	53.40	53.20	53.30	53.30	0.76%	73,462
Jun 12, 2026	52.80	53.10	52.80	52.90	52.90	0.57%	52,585
Jun 11, 2026	52.90	52.90	52.00	52.60	52.60	-0.57%	97,015
Jun 10, 2026	53.10	53.20	52.70	52.90	52.90	-0.38%	74,594
Jun 9, 2026	53.00	53.20	52.80	53.10	53.10	1.14%	93,592
Jun 8, 2026	51.80	52.60	51.40	52.50	52.50	-0.76%	135,458
Jun 5, 2026	52.80	53.30	52.60	52.90	52.90	0.19%	134,506
Jun 4, 2026	52.70	53.20	52.60	52.80	52.80	0.19%	92,668
Jun 3, 2026	52.40	52.90	52.00	52.70	52.70	0.96%	228,584
Jun 2, 2026	52.30	52.30	51.90	52.20	52.20	-0.38%	142,503
Jun 1, 2026	52.60	52.60	52.20	52.40	52.40	-0.76%	152,373
May 29, 2026	53.00	53.00	52.60	52.80	52.80	0.38%	79,469
May 28, 2026	52.50	53.00	52.20	52.60	52.60	1.74%	174,505
May 27, 2026	52.30	52.30	51.50	51.70	51.70	-0.96%	158,193
May 26, 2026	53.00	53.00	51.70	52.20	52.20	-1.14%	478,480
May 25, 2026	53.10	53.10	52.50	52.80	52.80	-0.56%	216,858
May 22, 2026	53.10	53.30	53.00	53.10	53.10	-	126,054
May 21, 2026	53.10	53.30	53.00	53.10	53.10	-	77,163
May 20, 2026	53.00	53.60	53.00	53.10	53.10	0.38%	40,571
May 19, 2026	53.50	53.50	52.90	52.90	52.90	-0.75%	40,097
May 18, 2026	52.50	53.50	52.50	53.30	53.30	1.52%	52,745
May 15, 2026	53.50	53.50	52.50	52.50	52.50	-1.32%	132,390
May 14, 2026	53.50	53.60	52.50	53.20	53.20	-0.56%	222,886
May 13, 2026	53.70	53.90	53.40	53.50	53.50	-0.74%	86,404
May 12, 2026	54.00	54.20	53.60	53.90	53.90	-0.19%	144,480
May 11, 2026	54.80	54.80	53.90	54.00	54.00	-1.46%	197,227
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