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 |
| Sep 25, 2025 | 4.25 | 4.60 | 4.25 | 4.52 | 4.52 | 6.10% | 5,829,000 |
| Sep 24, 2025 | 4.28 | 4.39 | 4.25 | 4.26 | 4.26 | 0.24% | 867,000 |
| Sep 23, 2025 | 4.20 | 4.32 | 4.20 | 4.25 | 4.25 | 0.24% | 511,000 |
| Sep 22, 2025 | 4.15 | 4.25 | 4.15 | 4.24 | 4.24 | 0.95% | 801,000 |
| Sep 19, 2025 | 4.11 | 4.32 | 4.11 | 4.20 | 4.20 | 2.19% | 2,535,000 |
| Sep 18, 2025 | 4.07 | 4.14 | 4.07 | 4.11 | 4.11 | 0.24% | 871,000 |
| Sep 17, 2025 | 4.13 | 4.14 | 4.10 | 4.10 | 4.10 | -0.73% | 673,000 |
| Sep 16, 2025 | 4.10 | 4.18 | 4.10 | 4.13 | 4.13 | 0.73% | 417,000 |
| Sep 15, 2025 | 4.08 | 4.17 | 4.01 | 4.10 | 4.10 | 0.49% | 1,027,000 |
| Sep 12, 2025 | 4.11 | 4.15 | 4.01 | 4.08 | 4.08 | -0.49% | 786,000 |
| Sep 11, 2025 | 4.00 | 4.11 | 3.98 | 4.10 | 4.10 | 2.24% | 1,189,000 |
| Sep 10, 2025 | 3.87 | 4.01 | 3.85 | 4.01 | 4.01 | 3.62% | 738,000 |
| Sep 9, 2025 | 3.86 | 3.90 | 3.85 | 3.87 | 3.87 | 0.26% | 472,000 |
| Sep 8, 2025 | 3.82 | 3.91 | 3.81 | 3.86 | 3.86 | 0.26% | 367,000 |
| Sep 5, 2025 | 3.87 | 3.91 | 3.82 | 3.85 | 3.85 | -0.52% | 552,000 |
| Sep 4, 2025 | 3.94 | 3.98 | 3.85 | 3.87 | 3.87 | -1.02% | 705,000 |
| Sep 3, 2025 | 4.00 | 4.04 | 3.90 | 3.91 | 3.91 | -3.22% | 1,054,000 |
| Sep 2, 2025 | 4.05 | 4.08 | 3.93 | 4.04 | 4.04 | 1.00% | 638,000 |
| Sep 1, 2025 | 3.96 | 4.03 | 3.95 | 4.00 | 4.00 | 0.76% | 374,000 |
| Aug 29, 2025 | 4.01 | 4.03 | 3.97 | 3.97 | 3.97 | -1.49% | 399,000 |
| Aug 28, 2025 | 4.14 | 4.14 | 4.03 | 4.03 | 4.03 | -1.71% | 384,000 |
| Aug 27, 2025 | 4.14 | 4.14 | 4.01 | 4.10 | 4.10 | -0.24% | 1,780,000 |
| Aug 26, 2025 | 4.02 | 4.13 | 4.02 | 4.11 | 4.11 | 2.75% | 965,000 |
| Aug 22, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 2.56% | 1,114,000 |
| Aug 20, 2025 | 3.91 | 3.94 | 3.90 | 3.90 | 3.90 | -0.26% | 546,000 |
| Aug 19, 2025 | 3.91 | 4.01 | 3.91 | 3.91 | 3.91 | -0.26% | 716,000 |
| Aug 18, 2025 | 3.97 | 3.97 | 3.90 | 3.92 | 3.92 | 0.51% | 674,000 |
| Aug 15, 2025 | 4.02 | 4.02 | 3.83 | 3.90 | 3.90 | -3.70% | 4,949,000 |
| Aug 14, 2025 | 4.14 | 4.21 | 4.04 | 4.05 | 4.05 | -4.48% | 1,316,000 |
| Aug 13, 2025 | 4.12 | 4.30 | 4.10 | 4.24 | 4.24 | 1.19% | 4,078,000 |
| Aug 12, 2025 | 4.12 | 4.22 | 4.10 | 4.19 | 4.19 | 1.21% | 841,000 |
| Aug 11, 2025 | 4.17 | 4.18 | 4.05 | 4.14 | 4.14 | -0.96% | 707,000 |
| Aug 8, 2025 | 4.20 | 4.24 | 4.10 | 4.18 | 4.18 | 1.46% | 1,274,000 |
| Aug 7, 2025 | 4.24 | 4.30 | 4.10 | 4.12 | 4.12 | -3.06% | 6,509,000 |
| Aug 6, 2025 | 4.15 | 4.30 | 4.10 | 4.25 | 4.25 | 3.91% | 2,585,000 |
| Aug 5, 2025 | 4.09 | 4.17 | 4.05 | 4.09 | 4.09 | - | 1,132,000 |
| Aug 4, 2025 | 4.15 | 4.16 | 4.08 | 4.09 | 4.09 | -0.24% | 847,000 |
| Aug 1, 2025 | 4.14 | 4.16 | 4.02 | 4.10 | 4.10 | -0.24% | 855,000 |
| Jul 31, 2025 | 4.10 | 4.12 | 4.05 | 4.11 | 4.11 | 0.24% | 762,000 |
| Jul 30, 2025 | 4.15 | 4.18 | 4.10 | 4.10 | 4.10 | -0.97% | 1,239,000 |
| Jul 29, 2025 | 4.09 | 4.18 | 4.07 | 4.14 | 4.14 | 1.22% | 1,298,000 |
| Jul 28, 2025 | 4.10 | 4.16 | 4.06 | 4.09 | 4.09 | 1.49% | 1,668,000 |
| Jul 25, 2025 | 4.05 | 4.13 | 4.03 | 4.03 | 4.03 | -0.49% | 490,000 |
| Jul 24, 2025 | 4.05 | 4.13 | 4.03 | 4.05 | 4.05 | - | 1,152,000 |
| Jul 23, 2025 | 4.00 | 4.06 | 4.00 | 4.05 | 4.05 | 1.00% | 639,000 |
| Jul 22, 2025 | 4.08 | 4.08 | 3.99 | 4.01 | 4.01 | -0.99% | 885,000 |
| Jul 21, 2025 | 4.09 | 4.09 | 3.97 | 4.05 | 4.05 | -0.25% | 539,000 |
| Jul 18, 2025 | 4.06 | 4.07 | 3.93 | 4.06 | 4.06 | 1.50% | 1,008,000 |
| Jul 17, 2025 | 4.15 | 4.19 | 4.00 | 4.00 | 4.00 | -4.76% | 2,660,000 |
| Jul 16, 2025 | 4.34 | 4.34 | 4.12 | 4.20 | 4.20 | -3.23% | 1,743,000 |