MacroAsia Corporation (PSE:MAC)
Philippines
· Delayed Price · Currency is PHP 4.670
+0.050 (1.08%)
At close: Feb 27, 2026
MacroAsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.64 | 4.67 | 4.60 | 4.67 | 4.67 | 1.08% | 403,000 |
| Feb 26, 2026 | 4.61 | 4.65 | 4.58 | 4.62 | 4.62 | 0.22% | 820,000 |
| Feb 25, 2026 | 4.60 | 4.63 | 4.58 | 4.61 | 4.61 | 0.22% | 759,000 |
| Feb 24, 2026 | 4.65 | 4.70 | 4.55 | 4.60 | 4.60 | -1.08% | 404,000 |
| Feb 23, 2026 | 4.62 | 4.69 | 4.60 | 4.65 | 4.65 | 1.97% | 630,000 |
| Feb 20, 2026 | 4.51 | 4.62 | 4.50 | 4.56 | 4.56 | 0.66% | 567,000 |
| Feb 19, 2026 | 4.51 | 4.58 | 4.45 | 4.53 | 4.53 | -0.22% | 534,000 |
| Feb 18, 2026 | 4.51 | 4.59 | 4.51 | 4.54 | 4.54 | 0.67% | 380,000 |
| Feb 16, 2026 | 4.60 | 4.68 | 4.50 | 4.51 | 4.51 | -1.31% | 889,000 |
| Feb 13, 2026 | 4.60 | 4.60 | 4.50 | 4.57 | 4.57 | -1.51% | 136,000 |
| Feb 12, 2026 | 4.66 | 4.68 | 4.54 | 4.64 | 4.64 | - | 243,000 |
| Feb 11, 2026 | 4.64 | 4.70 | 4.63 | 4.64 | 4.64 | - | 766,000 |
| Feb 10, 2026 | 4.52 | 4.64 | 4.50 | 4.64 | 4.64 | 1.98% | 927,000 |
| Feb 9, 2026 | 4.61 | 4.73 | 4.25 | 4.55 | 4.55 | -1.52% | 1,443,000 |
| Feb 6, 2026 | 4.70 | 4.70 | 4.59 | 4.62 | 4.62 | -1.70% | 476,000 |
| Feb 5, 2026 | 4.69 | 4.74 | 4.66 | 4.70 | 4.70 | 1.73% | 508,000 |
| Feb 4, 2026 | 4.79 | 4.79 | 4.62 | 4.62 | 4.62 | -3.55% | 919,000 |
| Feb 3, 2026 | 4.72 | 4.85 | 4.72 | 4.79 | 4.79 | 1.91% | 251,000 |
| Feb 2, 2026 | 4.96 | 4.96 | 4.70 | 4.70 | 4.70 | -4.86% | 1,040,000 |
| Jan 30, 2026 | 4.86 | 4.96 | 4.86 | 4.94 | 4.94 | 1.65% | 1,335,000 |
| Jan 29, 2026 | 4.89 | 4.95 | 4.86 | 4.86 | 4.86 | -0.61% | 685,000 |
| Jan 28, 2026 | 4.71 | 4.92 | 4.71 | 4.89 | 4.89 | 3.60% | 1,142,000 |
| Jan 27, 2026 | 4.78 | 4.89 | 4.69 | 4.72 | 4.72 | -1.67% | 1,530,000 |
| Jan 26, 2026 | 5.02 | 5.02 | 4.80 | 4.80 | 4.80 | -3.81% | 1,317,000 |
| Jan 23, 2026 | 5.06 | 5.15 | 4.98 | 4.99 | 4.99 | -0.40% | 1,745,300 |
| Jan 22, 2026 | 4.62 | 5.07 | 4.62 | 5.01 | 5.01 | 9.15% | 7,429,000 |
| Jan 21, 2026 | 4.69 | 4.75 | 4.53 | 4.59 | 4.59 | 2.00% | 1,167,000 |
| Jan 20, 2026 | 4.50 | 4.50 | 4.37 | 4.50 | 4.50 | - | 426,000 |
| Jan 19, 2026 | 4.56 | 4.65 | 4.48 | 4.50 | 4.50 | -1.75% | 1,225,000 |
| Jan 16, 2026 | 4.59 | 4.73 | 4.58 | 4.58 | 4.58 | -1.51% | 803,000 |
| Jan 15, 2026 | 4.56 | 4.65 | 4.56 | 4.65 | 4.65 | - | 1,360,000 |
| Jan 14, 2026 | 4.62 | 4.67 | 4.56 | 4.65 | 4.65 | - | 198,000 |
| Jan 13, 2026 | 4.67 | 4.70 | 4.65 | 4.65 | 4.65 | -0.21% | 385,000 |
| Jan 12, 2026 | 4.65 | 4.68 | 4.64 | 4.66 | 4.66 | 0.43% | 1,925,000 |
| Jan 9, 2026 | 4.67 | 4.67 | 4.63 | 4.64 | 4.64 | 0.65% | 646,000 |
| Jan 8, 2026 | 4.54 | 4.65 | 4.54 | 4.61 | 4.61 | 1.32% | 1,248,000 |
| Jan 7, 2026 | 4.50 | 4.57 | 4.50 | 4.55 | 4.55 | -0.22% | 396,000 |
| Jan 6, 2026 | 4.55 | 4.60 | 4.53 | 4.56 | 4.56 | 0.44% | 1,075,000 |
| Jan 5, 2026 | 4.44 | 4.55 | 4.44 | 4.54 | 4.54 | 2.25% | 393,000 |
| Jan 2, 2026 | 4.35 | 4.46 | 4.32 | 4.44 | 4.44 | 2.30% | 233,000 |
| Dec 29, 2025 | 4.23 | 4.36 | 4.23 | 4.34 | 4.34 | 0.70% | 95,000 |
| Dec 26, 2025 | 4.30 | 4.35 | 4.28 | 4.31 | 4.31 | 0.23% | 113,000 |
| Dec 23, 2025 | 4.36 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 308,000 |
| Dec 22, 2025 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.57% | 85,000 |
| Dec 19, 2025 | 4.49 | 4.49 | 4.31 | 4.47 | 4.47 | -0.22% | 144,000 |
| Dec 18, 2025 | 4.48 | 4.49 | 4.45 | 4.48 | 4.48 | - | 89,000 |
| Dec 17, 2025 | 4.48 | 4.48 | 4.37 | 4.48 | 4.48 | -0.22% | 75,000 |
| Dec 16, 2025 | 4.50 | 4.57 | 4.45 | 4.49 | 4.49 | -0.22% | 556,000 |
| Dec 15, 2025 | 4.37 | 4.59 | 4.37 | 4.50 | 4.50 | 2.74% | 931,000 |
| Dec 12, 2025 | 4.38 | 4.39 | 4.30 | 4.38 | 4.38 | - | 169,000 |
| Dec 11, 2025 | 4.35 | 4.43 | 4.30 | 4.38 | 4.38 | -0.23% | 146,000 |
| Dec 10, 2025 | 4.26 | 4.39 | 4.23 | 4.39 | 4.39 | 2.33% | 420,000 |
| Dec 9, 2025 | 4.30 | 4.34 | 4.22 | 4.29 | 4.29 | -1.83% | 1,082,000 |
| 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 |