|
Closing price on 12/16/2025
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
56,600 |
| Split-adjusted Price |
13.00 |
There is no data on 12/17/2025. Display data on 12/16/2025 instead.
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.86
|
13.00
|
56,600
|
|
|
12/15/2025
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.50
|
13.00
|
12.87
|
13.00
|
37,900
|
|
|
12/12/2025
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.91
|
12.80
|
4,700
|
|
|
12/11/2025
|
-0.60 / -4.51%
|
13.00
|
13.30
|
12.70
|
12.70
|
13.08
|
12.70
|
21,000
|
|
|
12/10/2025
|
+0.30 / +2.31%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.01
|
13.30
|
10,200
|
|
|
12/9/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.99
|
13.00
|
27,100
|
|
|
12/8/2025
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.00
|
13.00
|
13.45
|
13.00
|
1,300
|
|
|
12/5/2025
|
-0.10 / -0.76%
|
12.80
|
13.60
|
12.80
|
13.00
|
13.09
|
13.00
|
8,400
|
|
|
12/4/2025
|
-0.10 / -0.76%
|
13.20
|
13.70
|
13.10
|
13.10
|
13.18
|
13.10
|
6,700
|
|
|
12/3/2025
|
-0.10 / -0.75%
|
13.30
|
13.80
|
12.80
|
13.20
|
13.06
|
13.20
|
12,800
|
|
|
12/2/2025
|
-0.70 / -5.00%
|
13.50
|
14.90
|
13.30
|
13.30
|
13.69
|
13.30
|
1,700
|
|
|
12/1/2025
|
-1.40 / -9.09%
|
15.40
|
15.40
|
13.90
|
14.00
|
14.09
|
14.00
|
11,500
|
|
|
11/28/2025
|
+0.80 / +5.48%
|
16.00
|
16.00
|
13.70
|
15.40
|
15.05
|
15.40
|
37,800
|
|
|
11/27/2025
|
+1.30 / +9.77%
|
14.60
|
14.60
|
13.90
|
14.60
|
14.51
|
14.60
|
44,400
|
|
|
11/26/2025
|
-0.70 / -4.07%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.76
|
13.30
|
20,300
|
|
|
11/25/2025
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.60
|
17.20
|
16.91
|
13.86
|
3,600
|
|
|
11/24/2025
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.51
|
13.86
|
190,000
|
|
|
11/21/2025
|
+0.10 / +0.57%
|
17.50
|
18.00
|
17.50
|
17.60
|
17.60
|
14.19
|
12,600
|
|
|
11/20/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.11
|
1,500
|
|
|
11/19/2025
|
+0.30 / +1.74%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.43
|
14.11
|
2,700
|
|
|
11/18/2025
|
-0.80 / -4.44%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.17
|
13.86
|
700
|
|
|
11/17/2025
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.60
|
18.00
|
18.02
|
14.51
|
6,000
|
|
|
11/14/2025
|
+0.90 / +5.26%
|
18.50
|
18.50
|
17.10
|
18.00
|
17.40
|
14.51
|
6,100
|
|
|
11/13/2025
|
-1.20 / -6.56%
|
18.30
|
18.50
|
17.10
|
17.10
|
18.42
|
13.78
|
5,200
|
|
|
11/12/2025
|
+1.30 / +7.65%
|
17.00
|
18.50
|
17.00
|
18.30
|
17.46
|
14.75
|
5,400
|
|
|
11/11/2025
|
-0.20 / -1.16%
|
15.80
|
17.10
|
15.80
|
17.00
|
16.90
|
13.70
|
900
|
|
|
11/10/2025
|
+1.40 / +8.86%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.86
|
100
|
|
|
11/7/2025
|
-1.00 / -5.95%
|
17.00
|
17.00
|
15.80
|
15.80
|
16.62
|
12.74
|
1,200
|
|
|
11/6/2025
|
+0.60 / +3.70%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.87
|
13.54
|
300
|
|
|
11/5/2025
|
-1.30 / -7.43%
|
17.00
|
17.90
|
16.10
|
16.20
|
16.53
|
13.06
|
2,600
|
|
|