MacroAsia Corporation (PSE:MAC)
Philippines
· Delayed Price · Currency is PHP 4.370
-0.030 (-0.68%)
At close: Dec 5, 2025
MacroAsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.39 | 4.39 | 4.32 | 4.37 | 4.37 | -0.68% | 239,000 |
| Dec 4, 2025 | 4.38 | 4.41 | 4.38 | 4.40 | 4.40 | 1.62% | 259,000 |
| Dec 3, 2025 | 4.38 | 4.42 | 4.32 | 4.33 | 4.33 | -1.59% | 502,000 |
| Dec 2, 2025 | 4.45 | 4.45 | 4.38 | 4.40 | 4.40 | -1.12% | 82,000 |
| Dec 1, 2025 | 4.44 | 4.50 | 4.29 | 4.45 | 4.45 | 0.23% | 1,594,000 |
| Nov 28, 2025 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -1.11% | 729,000 |
| Nov 27, 2025 | 4.53 | 4.53 | 4.43 | 4.49 | 4.49 | -0.88% | 357,000 |
| Nov 26, 2025 | 4.57 | 4.57 | 4.41 | 4.53 | 4.53 | 0.67% | 484,000 |
| Nov 25, 2025 | 4.60 | 4.61 | 4.50 | 4.50 | 4.50 | - | 1,282,000 |
| Nov 24, 2025 | 4.51 | 4.56 | 4.47 | 4.50 | 4.50 | -0.22% | 451,000 |
| Nov 21, 2025 | 4.45 | 4.51 | 4.45 | 4.51 | 4.51 | 1.35% | 297,000 |
| Nov 20, 2025 | 4.49 | 4.57 | 4.45 | 4.45 | 4.45 | -0.89% | 306,000 |
| Nov 19, 2025 | 4.50 | 4.55 | 4.40 | 4.49 | 4.49 | -0.22% | 691,000 |
| Nov 18, 2025 | 4.56 | 4.56 | 4.48 | 4.50 | 4.50 | -1.32% | 645,000 |
| Nov 17, 2025 | 4.60 | 4.60 | 4.45 | 4.56 | 4.56 | 1.33% | 272,000 |
| Nov 14, 2025 | 4.60 | 4.62 | 4.46 | 4.50 | 4.50 | -2.17% | 2,056,000 |
| Nov 13, 2025 | 4.45 | 4.64 | 4.45 | 4.60 | 4.60 | 4.31% | 1,115,000 |
| Nov 12, 2025 | 4.46 | 4.46 | 4.39 | 4.41 | 4.41 | -0.45% | 92,000 |
| Nov 11, 2025 | 4.62 | 4.63 | 4.33 | 4.43 | 4.43 | -4.11% | 511,000 |
| Nov 10, 2025 | 4.64 | 4.65 | 4.57 | 4.62 | 4.62 | 0.22% | 235,000 |
| Nov 7, 2025 | 4.60 | 4.62 | 4.54 | 4.61 | 4.61 | 0.22% | 1,189,000 |
| Nov 6, 2025 | 4.42 | 4.62 | 4.42 | 4.60 | 4.60 | 4.55% | 902,000 |
| Nov 5, 2025 | 4.65 | 4.65 | 4.40 | 4.40 | 4.40 | -4.35% | 257,000 |
| Nov 4, 2025 | 4.42 | 4.60 | 4.40 | 4.60 | 4.60 | 4.07% | 330,000 |
| Nov 3, 2025 | 4.41 | 4.43 | 4.27 | 4.42 | 4.42 | -0.23% | 1,319,000 |
| Oct 30, 2025 | 4.35 | 4.43 | 4.26 | 4.43 | 4.43 | 1.84% | 535,000 |
| Oct 29, 2025 | 4.33 | 4.35 | 4.26 | 4.35 | 4.35 | 2.11% | 120,000 |
| Oct 28, 2025 | 4.30 | 4.35 | 4.26 | 4.26 | 4.26 | -0.93% | 618,000 |
| Oct 27, 2025 | 4.64 | 4.65 | 4.30 | 4.30 | 4.30 | -7.33% | 895,000 |
| Oct 24, 2025 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | -1.90% | 473,000 |
| Oct 23, 2025 | 4.78 | 4.78 | 4.60 | 4.73 | 4.73 | -1.05% | 701,000 |
| Oct 22, 2025 | 4.83 | 4.83 | 4.72 | 4.78 | 4.78 | -1.04% | 685,000 |
| Oct 21, 2025 | 4.60 | 4.87 | 4.60 | 4.83 | 4.83 | 5.00% | 3,795,000 |
| Oct 20, 2025 | 4.65 | 4.75 | 4.60 | 4.60 | 4.60 | 0.66% | 2,224,000 |
| Oct 17, 2025 | 4.40 | 4.63 | 4.40 | 4.57 | 4.57 | 4.10% | 3,374,000 |
| Oct 16, 2025 | 4.33 | 4.39 | 4.22 | 4.39 | 4.39 | 2.81% | 741,000 |
| Oct 15, 2025 | 4.26 | 4.28 | 4.21 | 4.27 | 4.27 | 1.18% | 714,000 |
| Oct 14, 2025 | 4.18 | 4.23 | 4.18 | 4.22 | 4.22 | 1.44% | 765,000 |
| Oct 13, 2025 | 4.30 | 4.34 | 4.12 | 4.16 | 4.16 | -4.15% | 1,245,000 |
| Oct 10, 2025 | 4.34 | 4.40 | 4.28 | 4.34 | 4.34 | -1.36% | 377,000 |
| Oct 9, 2025 | 4.19 | 4.40 | 4.18 | 4.40 | 4.40 | 3.53% | 1,187,000 |
| Oct 8, 2025 | 4.25 | 4.37 | 4.16 | 4.25 | 4.25 | - | 960,000 |
| Oct 7, 2025 | 4.25 | 4.30 | 4.17 | 4.25 | 4.25 | 0.95% | 443,000 |
| Oct 6, 2025 | 4.31 | 4.32 | 4.15 | 4.21 | 4.21 | -3.22% | 1,265,000 |
| Oct 3, 2025 | 4.34 | 4.40 | 4.34 | 4.35 | 4.35 | - | 174,000 |
| Oct 2, 2025 | 4.45 | 4.54 | 4.35 | 4.35 | 4.35 | -1.14% | 602,000 |
| Oct 1, 2025 | 4.26 | 4.45 | 4.26 | 4.40 | 4.40 | 3.29% | 2,065,000 |
| Sep 30, 2025 | 4.28 | 4.40 | 4.22 | 4.26 | 4.26 | -0.47% | 948,000 |
| Sep 29, 2025 | 4.45 | 4.50 | 4.26 | 4.28 | 4.28 | -3.60% | 1,495,000 |
| Sep 26, 2025 | 4.55 | 4.63 | 4.44 | 4.44 | 4.44 | -1.77% | 1,163,000 |