MACI(MACI)
MACI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.88 | $10.88 | $10.84 | $10.86 | 2,396 |
| 5/20/2026 | $10.85 | $10.85 | $10.85 | $10.85 | 6 |
| 5/19/2026 | $10.85 | $10.87 | $10.83 | $10.85 | 627,033 |
| 5/18/2026 | $10.85 | $10.85 | $10.85 | $10.85 | - |
| 5/15/2026 | $10.85 | $10.85 | $10.85 | $10.85 | 900 |
| 5/14/2026 | $10.83 | $10.83 | $10.83 | $10.83 | 1,830 |
| 5/13/2026 | $10.83 | $10.83 | $10.83 | $10.83 | 1,900 |
| 5/12/2026 | $10.81 | $10.81 | $10.81 | $10.81 | 3 |
| 5/11/2026 | $10.81 | $10.81 | $10.81 | $10.81 | 13 |
| 5/8/2026 | $10.81 | $10.81 | $10.81 | $10.81 | 841 |
| 5/7/2026 | $10.82 | $10.82 | $10.82 | $10.82 | 2 |
| 5/6/2026 | $10.82 | $10.82 | $10.82 | $10.82 | 4 |
| 5/5/2026 | $10.82 | $10.82 | $10.82 | $10.82 | 57 |
| 5/4/2026 | $10.82 | $10.82 | $10.82 | $10.82 | 242 |
| 5/1/2026 | $10.81 | $10.81 | $10.79 | $10.81 | 836 |
| 4/30/2026 | $10.81 | $10.81 | $10.81 | $10.81 | 1 |
| 4/29/2026 | $10.81 | $10.81 | $10.81 | $10.81 | 29,752 |
| 4/28/2026 | $10.81 | $10.81 | $10.81 | $10.81 | 100,000 |
| 4/27/2026 | $10.82 | $10.82 | $10.81 | $10.81 | 400 |
| 4/24/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 1 |
| 4/23/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 15 |
| 4/22/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 1 |
| 4/21/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 19 |
| 4/20/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 1,400 |
| 4/17/2026 | $10.79 | $10.79 | $10.79 | $10.79 | 3 |
| 4/16/2026 | $10.79 | $10.79 | $10.79 | $10.79 | 5 |
| 4/15/2026 | $10.79 | $10.79 | $10.79 | $10.79 | 600 |
| 4/14/2026 | $10.79 | $10.80 | $10.78 | $10.78 | 7,919 |
| 4/13/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 1 |
| 4/10/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 8 |
| 4/9/2026 | $10.79 | $10.79 | $10.77 | $10.78 | 713 |
| 4/8/2026 | $10.77 | $10.77 | $10.77 | $10.77 | 603 |
| 4/7/2026 | $10.77 | $10.77 | $10.77 | $10.77 | 634 |
| 4/6/2026 | $10.77 | $10.77 | $10.77 | $10.77 | 94 |
| 4/2/2026 | $10.77 | $10.77 | $10.77 | $10.77 | 67 |
| 4/1/2026 | $10.77 | $10.77 | $10.77 | $10.77 | 20,003 |
| 3/31/2026 | $10.77 | $10.77 | $10.77 | $10.77 | 20,003 |
| 3/30/2026 | $10.79 | $10.79 | $10.75 | $10.79 | 15,646 |
| 3/27/2026 | $10.76 | $10.77 | $10.74 | $10.77 | 14,332 |
| 3/26/2026 | $10.76 | $10.76 | $10.75 | $10.75 | 11,770 |
| 3/25/2026 | $10.75 | $10.76 | $10.75 | $10.76 | 12,169 |
| 3/24/2026 | $10.76 | $10.77 | $10.75 | $10.76 | 343,812 |
| 3/23/2026 | $10.75 | $10.77 | $10.74 | $10.76 | 7,585 |
| 3/20/2026 | $10.76 | $10.76 | $10.75 | $10.76 | 6,549 |
| 3/19/2026 | $10.74 | $10.76 | $10.72 | $10.76 | 5,506 |
| 3/18/2026 | $10.75 | $10.76 | $10.72 | $10.76 | 7,800 |
| 3/17/2026 | $10.75 | $10.78 | $10.71 | $10.76 | 7,816 |
| 3/16/2026 | $10.74 | $10.76 | $10.74 | $10.76 | 11,600 |
| 3/13/2026 | $10.74 | $10.74 | $10.74 | $10.74 | 5,552 |
| 3/12/2026 | $10.73 | $10.74 | $10.73 | $10.73 | 5,552 |
| 3/11/2026 | $10.74 | $10.74 | $10.73 | $10.74 | 15,200 |
| 3/10/2026 | $10.73 | $10.73 | $10.73 | $10.73 | 33,882 |
| 3/9/2026 | $10.73 | $10.74 | $10.73 | $10.74 | 6,500 |
| 3/6/2026 | $10.73 | $10.73 | $10.73 | $10.73 | 6,329 |
| 3/5/2026 | $10.73 | $10.73 | $10.71 | $10.73 | 7,500 |
| 3/4/2026 | $10.73 | $10.73 | $10.71 | $10.73 | 13,700 |
| 3/3/2026 | $10.72 | $10.74 | $10.72 | $10.73 | 198,928 |
| 3/2/2026 | $10.71 | $10.72 | $10.70 | $10.72 | 8,219 |
| 2/27/2026 | $10.72 | $10.72 | $10.72 | $10.72 | 1,800 |
| 2/26/2026 | $10.72 | $10.72 | $10.72 | $10.72 | 5,009 |
| 2/25/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 1,927 |
| 2/24/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 2,100 |
| 2/23/2026 | $10.71 | $10.71 | $10.70 | $10.70 | 31,700 |
| 2/20/2026 | $10.72 | $10.72 | $10.71 | $10.71 | 1,800 |