MAC(MAC)
MAC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $25.01 | $25.19 | $23.46 | $23.49 | 13.95M |
| 8/5/2026 | $25.62 | $25.79 | $25.02 | $25.39 | 2.92M |
| 8/4/2026 | $25.61 | $25.93 | $25.46 | $25.62 | 2.85M |
| 8/3/2026 | $25.85 | $26.00 | $25.69 | $25.87 | 2.07M |
| 7/31/2026 | $25.77 | $25.85 | $25.26 | $25.84 | 3.63M |
| 7/30/2026 | $26.16 | $26.16 | $25.28 | $25.47 | 2.03M |
| 7/29/2026 | $26.39 | $26.66 | $25.86 | $26.09 | 2.10M |
| 7/28/2026 | $26.41 | $26.68 | $26.13 | $26.51 | 2.45M |
| 7/27/2026 | $26.12 | $26.40 | $25.95 | $26.13 | 1.84M |
| 7/24/2026 | $25.50 | $25.90 | $25.42 | $25.83 | 1.45M |
| 7/23/2026 | $24.98 | $25.49 | $24.97 | $25.30 | 2.87M |
| 7/22/2026 | $25.76 | $25.82 | $25.24 | $25.36 | 2.12M |
| 7/21/2026 | $25.82 | $25.88 | $25.56 | $25.65 | 2.03M |
| 7/20/2026 | $25.87 | $25.96 | $25.06 | $25.59 | 2.91M |
| 7/17/2026 | $25.59 | $26.23 | $25.58 | $25.92 | 1.63M |
| 7/16/2026 | $25.17 | $25.91 | $25.00 | $25.83 | 1.60M |
| 7/15/2026 | $25.09 | $25.59 | $25.00 | $25.17 | 2.69M |
| 7/14/2026 | $25.09 | $25.11 | $24.86 | $24.89 | 2.94M |
| 7/13/2026 | $24.52 | $24.82 | $24.52 | $24.75 | 1.54M |
| 7/10/2026 | $24.91 | $24.98 | $24.19 | $24.69 | 2.87M |
| 7/9/2026 | $24.83 | $25.07 | $24.71 | $24.93 | 1.45M |
| 7/8/2026 | $25.27 | $25.28 | $24.66 | $24.77 | 1.68M |
| 7/7/2026 | $25.43 | $25.79 | $25.35 | $25.49 | 2.61M |
| 7/6/2026 | $25.42 | $25.51 | $25.21 | $25.28 | 2.04M |
| 7/2/2026 | $25.69 | $25.89 | $25.11 | $25.46 | 2.43M |
| 7/1/2026 | $25.22 | $25.65 | $25.16 | $25.42 | 3.81M |
| 6/30/2026 | $25.52 | $25.66 | $25.16 | $25.19 | 4.86M |
| 6/29/2026 | $25.54 | $25.94 | $25.27 | $25.74 | 5.92M |
| 6/26/2026 | $25.31 | $25.97 | $25.13 | $25.83 | 12.22M |
| 6/25/2026 | $25.70 | $25.80 | $25.32 | $25.48 | 4.10M |
| 6/24/2026 | $24.97 | $25.67 | $24.65 | $25.41 | 4.57M |
| 6/23/2026 | $23.91 | $24.42 | $23.82 | $24.39 | 2.58M |
| 6/22/2026 | $23.69 | $24.12 | $23.60 | $24.04 | 3.67M |
| 6/18/2026 | $23.37 | $23.75 | $23.21 | $23.63 | 8.35M |
| 6/17/2026 | $23.83 | $23.99 | $22.86 | $23.00 | 6.28M |
| 6/16/2026 | $24.20 | $24.34 | $23.61 | $23.75 | 11.34M |
| 6/15/2026 | $25.45 | $25.72 | $24.98 | $25.09 | 4.16M |
| 6/12/2026 | $25.23 | $25.59 | $25.19 | $25.45 | 2.34M |
| 6/11/2026 | $24.65 | $25.08 | $24.56 | $25.01 | 4.02M |
| 6/10/2026 | $24.76 | $25.09 | $24.34 | $24.42 | 3.67M |
| 6/9/2026 | $23.55 | $24.63 | $23.39 | $24.39 | 3.45M |
| 6/8/2026 | $23.60 | $23.78 | $23.32 | $23.39 | 2.00M |
| 6/5/2026 | $23.25 | $23.75 | $23.25 | $23.66 | 2.39M |
| 6/4/2026 | $22.71 | $23.24 | $22.59 | $23.22 | 3.08M |
| 6/3/2026 | $22.21 | $22.46 | $22.13 | $22.30 | 2.13M |
| 6/2/2026 | $22.79 | $22.90 | $22.23 | $22.24 | 4.12M |
| 6/1/2026 | $22.53 | $22.62 | $22.18 | $22.32 | 2.55M |
| 5/29/2026 | $22.72 | $22.92 | $22.46 | $22.52 | 1.99M |
| 5/28/2026 | $22.49 | $22.93 | $22.29 | $22.83 | 1.77M |
| 5/27/2026 | $22.61 | $22.74 | $22.38 | $22.69 | 2.49M |
| 5/26/2026 | $22.29 | $22.72 | $22.15 | $22.49 | 1.97M |
| 5/22/2026 | $22.48 | $22.49 | $22.10 | $22.17 | 2.25M |
| 5/21/2026 | $22.23 | $22.55 | $21.99 | $22.37 | 1.52M |
| 5/20/2026 | $22.04 | $22.44 | $21.95 | $22.43 | 2.83M |
| 5/19/2026 | $21.74 | $22.12 | $21.56 | $21.93 | 3.31M |
| 5/18/2026 | $21.73 | $21.96 | $21.50 | $21.87 | 2.65M |
| 5/15/2026 | $22.13 | $22.19 | $21.52 | $21.60 | 4.18M |
| 5/14/2026 | $22.15 | $22.44 | $22.00 | $22.34 | 6.15M |
| 5/13/2026 | $22.33 | $22.39 | $21.86 | $21.97 | 8.47M |
| 5/12/2026 | $21.32 | $22.27 | $21.25 | $22.24 | 8.95M |
| 5/11/2026 | $21.96 | $21.97 | $21.63 | $21.64 | 2.49M |