Skip to main content
logo
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
20.78
+1.38 (7.09%)
Nov 5, 2025, 1:24 PM EST - Market open

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202519.4520.7919.4120.77-7.06%4,442,304
Nov 4, 202519.4919.6219.2419.4019.40-2.71%6,169,922
Nov 3, 202519.4919.9919.3719.9419.942.31%5,847,349
Oct 31, 202519.6619.7619.2719.4919.49-0.26%5,677,777
Oct 30, 202519.4519.9419.2419.5419.54-6,332,162
Oct 29, 202519.6519.9919.3919.5419.54-0.81%7,191,455
Oct 28, 202519.3019.7019.1319.7019.701.65%4,930,136
Oct 27, 202519.0019.5218.8719.3819.383.53%6,099,432
Oct 24, 202518.8119.0018.6718.7218.720.43%6,610,251
Oct 23, 202518.5819.0818.5218.6418.640.43%6,495,893
Oct 22, 202518.2018.7318.1918.5618.561.75%6,247,411
Oct 21, 202517.9718.4717.8918.2418.241.45%5,804,661
Oct 20, 202517.9018.0117.7217.9817.980.90%4,386,808
Oct 17, 202517.8117.9817.6117.8217.82-0.78%6,116,162
Oct 16, 202517.8618.1817.6617.9617.960.34%8,308,448
Oct 15, 202517.9618.1417.7217.9017.900.39%6,153,854
Oct 14, 202517.1217.9417.0517.8317.832.18%9,267,031
Oct 13, 202516.8617.5016.8217.4517.455.69%12,647,203
Oct 10, 202517.3017.3516.4116.5116.51-4.46%10,442,329
Oct 9, 202517.6017.7717.2517.2817.28-2.48%8,409,869
Oct 8, 202517.8518.0817.5817.7217.72-0.28%7,199,021
Oct 7, 202518.3218.4417.7017.7717.77-2.90%8,074,166
Oct 6, 202518.3518.4718.0018.3018.300.49%9,507,254
Oct 3, 202518.3018.3517.9618.2118.210.11%7,025,326
Oct 2, 202517.9018.3017.8918.1918.191.28%7,305,366
Oct 1, 202517.8318.1317.5417.9617.960.17%7,342,237
Sep 30, 202518.1118.3017.6417.9317.93-1.32%7,849,273
Sep 29, 202518.0018.2817.6718.1718.170.94%8,393,509
Sep 26, 202517.1818.1017.0718.0018.005.39%13,714,722
Sep 25, 202517.2317.3716.9117.0817.08-1.73%7,652,521
Sep 24, 202517.1317.4917.0517.3817.381.46%12,573,084
Sep 23, 202517.0017.3416.9117.1317.131.42%7,382,064
Sep 22, 202517.5317.5316.8516.8916.89-3.76%10,739,067
Sep 19, 202517.5917.9017.3417.5517.55-0.34%10,508,014
Sep 18, 202517.5117.8717.4717.6117.611.21%6,833,201
Sep 17, 202517.5217.8317.2817.4017.40-0.17%8,727,544
Sep 16, 202517.4517.6117.2417.4317.43-0.06%7,321,075
Sep 15, 202516.8117.4616.5417.4417.442.89%8,823,153
Sep 12, 202517.4117.4416.9216.9516.78-2.92%11,828,827
Sep 11, 202517.1017.6217.0717.4617.282.46%9,333,985
Sep 10, 202517.0017.2116.8417.0416.86-0.99%10,139,036
Sep 9, 202517.1617.3316.8417.2117.030.70%11,136,994
Sep 8, 202517.6617.6616.8617.0916.91-1.38%11,669,249
Sep 5, 202517.2517.5617.0317.3317.150.52%18,331,539
Sep 4, 202516.3717.3016.0017.2417.065.90%26,119,176
Sep 3, 202515.4316.4315.3016.2816.1120.68%48,342,738
Sep 2, 202513.1513.5313.0913.4913.351.97%13,292,614
Aug 29, 202513.3713.4913.1813.2313.09-0.97%8,374,489
Aug 28, 202513.6213.6913.2113.3613.22-1.76%9,026,113
Aug 27, 202513.8013.8013.4313.6013.461.80%9,247,340