Macmahon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	1,002,810
Sep 25, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	3,135,418
Sep 24, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	1,336,177
Sep 23, 2025	0.43	0.43	0.42	0.43	0.43	-	1,413,521
Sep 22, 2025	0.41	0.43	0.41	0.43	0.43	3.66%	2,530,260
Sep 19, 2025	0.42	0.43	0.41	0.41	0.41	-3.53%	2,661,841
Sep 18, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	1,208,385
Sep 17, 2025	0.43	0.43	0.42	0.43	0.42	-	2,544,054
Sep 16, 2025	0.43	0.43	0.42	0.43	0.42	1.18%	2,337,233
Sep 15, 2025	0.42	0.43	0.41	0.43	0.42	1.19%	1,710,849
Sep 12, 2025	0.42	0.43	0.42	0.42	0.41	-	1,027,865
Sep 11, 2025	0.42	0.43	0.42	0.42	0.41	1.20%	1,325,643
Sep 10, 2025	0.43	0.43	0.41	0.42	0.41	-1.19%	2,611,503
Sep 9, 2025	0.43	0.43	0.42	0.42	0.41	-3.45%	1,002,499
Sep 8, 2025	0.44	0.44	0.43	0.44	0.43	-	1,663,527
Sep 5, 2025	0.42	0.44	0.42	0.44	0.43	3.57%	2,553,769
Sep 4, 2025	0.42	0.43	0.41	0.42	0.41	-2.33%	4,691,699
Sep 3, 2025	0.43	0.44	0.43	0.43	0.42	-	3,909,948
Sep 2, 2025	0.43	0.44	0.43	0.43	0.42	-	2,397,038
Sep 1, 2025	0.44	0.44	0.42	0.43	0.42	-1.15%	1,763,270
Aug 29, 2025	0.44	0.45	0.43	0.44	0.43	2.35%	8,909,554
Aug 28, 2025	0.43	0.45	0.43	0.43	0.42	-1.16%	5,446,504
Aug 27, 2025	0.44	0.44	0.43	0.43	0.42	-	3,645,851
Aug 26, 2025	0.41	0.43	0.41	0.43	0.42	1.18%	4,472,433
Aug 25, 2025	0.43	0.45	0.42	0.43	0.42	-1.16%	4,076,647
Aug 22, 2025	0.42	0.44	0.41	0.43	0.42	2.38%	4,132,937
Aug 21, 2025	0.41	0.42	0.40	0.42	0.41	2.44%	4,961,345
Aug 20, 2025	0.40	0.42	0.40	0.41	0.40	3.80%	6,398,242
Aug 19, 2025	0.39	0.40	0.37	0.40	0.39	9.72%	7,916,783
Aug 18, 2025	0.37	0.38	0.36	0.36	0.35	-2.70%	1,650,309
Aug 15, 2025	0.36	0.37	0.36	0.37	0.36	1.37%	589,502
Aug 14, 2025	0.38	0.38	0.36	0.37	0.36	-1.35%	651,023
Aug 13, 2025	0.36	0.38	0.36	0.37	0.36	2.78%	1,061,915
Aug 12, 2025	0.35	0.37	0.35	0.36	0.35	1.41%	485,131
Aug 11, 2025	0.37	0.37	0.36	0.36	0.35	-2.74%	894,200
Aug 8, 2025	0.36	0.37	0.35	0.37	0.36	2.82%	1,934,141
Aug 7, 2025	0.34	0.36	0.33	0.36	0.35	5.97%	4,111,378
Aug 6, 2025	0.31	0.34	0.31	0.34	0.33	8.06%	2,034,053
Aug 5, 2025	0.33	0.33	0.31	0.31	0.30	-4.62%	1,235,558
Aug 4, 2025	0.31	0.33	0.31	0.33	0.32	4.84%	1,285,640
Aug 1, 2025	0.30	0.31	0.30	0.31	0.30	3.33%	635,362
Jul 31, 2025	0.30	0.30	0.30	0.30	0.29	-	1,442,248
Jul 30, 2025	0.30	0.31	0.30	0.30	0.29	1.69%	2,433,127
Jul 29, 2025	0.30	0.30	0.30	0.30	0.29	-1.67%	687,548
Jul 28, 2025	0.30	0.30	0.30	0.30	0.29	-	1,386,083
Jul 25, 2025	0.30	0.30	0.30	0.30	0.29	-	2,214,512
Jul 24, 2025	0.29	0.30	0.29	0.30	0.29	3.45%	2,548,959
Jul 23, 2025	0.29	0.30	0.29	0.29	0.28	-	2,763,790
Jul 22, 2025	0.29	0.29	0.29	0.29	0.28	-3.33%	1,762,349
Jul 21, 2025	0.29	0.30	0.29	0.30	0.29	-	999,096