Skip to main content
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
25.96
+0.26 (1.01%)
At close: Jun 26, 2026, 4:00 PM EDT
25.69
-0.27 (-1.04%)
After-hours: Jun 26, 2026, 7:44 PM EDT

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.5326.1025.5325.9625.961.01%6,297,516
Jun 25, 202625.4926.0025.3925.7025.701.42%6,234,308
Jun 24, 202624.2625.4524.0625.3425.345.80%6,835,110
Jun 23, 202624.2124.2223.5123.9523.95-2.88%6,379,358
Jun 22, 202624.5025.5724.3324.6624.662.15%6,500,475
Jun 18, 202624.3424.7424.0324.1424.141.05%7,479,296
Jun 17, 202624.8224.8823.8823.8923.89-4.21%7,416,482
Jun 16, 202625.0725.5824.8024.9424.941.05%7,248,716
Jun 15, 202625.4525.4524.4924.6824.68-1.98%6,017,800
Jun 12, 202625.1025.6524.8125.3725.181.32%7,707,659
Jun 11, 202623.5925.0523.2525.0424.858.12%10,049,529
Jun 10, 202622.0923.5521.8923.1622.994.42%7,956,166
Jun 9, 202622.5022.6621.6422.1822.01-0.36%5,894,147
Jun 8, 202622.0022.7221.8522.2622.090.45%5,358,404
Jun 5, 202623.2623.4021.9722.1621.99-3.78%7,497,398
Jun 4, 202621.9323.6021.9323.0322.865.64%13,000,211
Jun 3, 202621.9922.9021.2421.8021.640.60%14,196,554
Jun 2, 202621.9922.2921.6621.6721.51-0.60%14,333,915
Jun 1, 202621.8522.0921.5121.8021.640.18%5,083,733
May 29, 202622.1522.2321.7421.7621.60-3.07%5,847,209
May 28, 202621.7022.5821.6822.4522.286.65%8,442,845
May 27, 202621.8521.9320.9821.0520.89-2.86%6,285,993
May 26, 202620.9621.6920.9621.6721.514.89%5,320,233
May 22, 202620.7820.8120.4420.6620.500.19%4,136,399
May 21, 202619.7820.7019.6120.6220.463.10%5,527,553
May 20, 202619.1420.0018.7720.0019.854.99%6,091,748
May 19, 202618.5019.1518.3619.0518.912.86%6,462,942
May 18, 202618.9819.1418.4018.5218.380.60%10,714,561
May 15, 202618.2518.4117.9318.4118.270.55%6,892,315
May 14, 202618.8019.0018.2518.3118.17-0.65%5,599,166
May 13, 202618.3518.4717.9918.4318.29-0.49%5,229,363
May 12, 202618.5718.6418.0718.5218.38-0.91%5,443,601
May 11, 202619.6119.6518.6018.6918.55-4.06%6,547,166
May 8, 202619.3519.6219.1419.4819.331.30%3,806,807
May 7, 202619.8720.0219.0619.2319.08-2.98%5,344,963
May 6, 202619.6620.1019.6019.8219.672.80%4,332,079
May 5, 202619.3419.6119.0319.2819.130.84%3,941,044
May 4, 202619.6119.6819.0219.1218.98-2.89%3,973,790
May 1, 202619.7819.8119.4919.6919.540.72%4,708,130
Apr 30, 202619.3719.7919.3419.5519.401.30%4,785,474
Apr 29, 202619.6019.6219.0819.3019.15-0.67%3,748,648
Apr 28, 202620.1120.4519.3219.4319.28-2.90%4,746,558
Apr 27, 202620.1620.4419.8220.0119.86-0.45%3,319,125
Apr 24, 202620.2120.3719.8020.1019.95-0.40%3,502,582
Apr 23, 202620.2520.5319.8220.1820.03-0.10%3,438,870
Apr 22, 202620.1420.4819.9220.2020.05-0.20%4,348,669
Apr 21, 202620.0020.5720.0020.2420.091.50%5,466,792
Apr 20, 202619.4819.9919.4519.9419.792.05%4,193,888
Apr 17, 202619.3819.7219.3419.5419.392.41%4,297,357
Apr 16, 202619.1519.4618.9719.0818.94-0.37%4,010,276
Apr 15, 202619.0519.5819.0219.1519.010.26%4,415,663
Apr 14, 202619.2619.5019.0919.1018.96-0.68%4,729,310
Apr 13, 202618.9819.2618.6519.2319.081.96%5,119,864
Apr 10, 202619.4519.4518.8018.8618.72-1.46%3,331,114
Apr 9, 202618.2319.3118.2119.1419.004.36%6,040,033
Apr 8, 202619.0019.2018.2918.3418.201.33%7,029,516
Apr 7, 202618.1218.2417.8618.1017.96-0.17%4,770,610
Apr 6, 202617.7418.1317.6818.1317.991.74%6,593,965
Apr 2, 202617.7018.0417.3017.8217.69-1.55%6,671,032
Apr 1, 202618.2418.5217.8918.1017.960.06%7,216,444
Mar 31, 202617.8418.4617.7618.0917.952.90%7,310,633
Mar 30, 202617.7518.1517.4217.5817.45-2.01%6,783,881
Mar 27, 202618.2618.4617.8317.9417.80-2.97%6,309,791
Mar 26, 202618.3218.5618.2418.4918.35-0.05%5,468,535
Mar 25, 202618.7418.9518.4818.5018.360.65%7,004,205
Mar 24, 202617.8718.7217.8318.3818.241.94%6,041,016
Mar 23, 202618.4118.6717.8918.0317.890.90%8,220,691
Mar 20, 202617.9918.2817.6217.8717.74-1.00%18,005,091
Mar 19, 202617.2518.1216.6918.0517.911.86%9,514,311
Mar 18, 202617.5918.5017.3517.7217.594.73%22,767,054
Mar 17, 202617.1117.5916.8016.9216.79-0.99%11,689,011
Mar 16, 202617.4417.5616.9617.0916.960.23%7,600,610
Mar 13, 202617.0717.4316.8717.0516.920.42%6,773,952
Mar 12, 202617.2917.4317.0517.1716.85-1.72%7,207,017
Mar 11, 202618.0018.2517.3817.4717.14-2.89%8,741,765
Mar 10, 202617.7318.8717.6717.9917.660.06%10,789,685
Mar 9, 202618.0018.1317.0517.9817.65-1.59%12,335,956
Mar 6, 202618.9218.9217.9618.2717.93-4.79%10,216,779
Mar 5, 202619.0819.4018.8619.1918.83-0.10%9,245,976
Mar 4, 202618.6519.3618.4119.2118.855.09%10,128,859
Mar 3, 202618.3418.5017.7018.2817.94-2.82%8,375,740
Mar 2, 202619.4719.4718.6818.8118.46-4.90%9,773,637
Feb 27, 202619.9620.0519.4919.7819.41-2.80%8,017,847
Feb 26, 202620.3720.8920.1020.3519.970.25%5,897,868
Feb 25, 202620.7220.8220.0420.3019.92-2.54%5,708,855
Feb 24, 202620.8421.2520.6920.8320.44-2.07%4,737,072
Feb 23, 202622.1522.1520.3621.2720.87-5.09%8,086,972
Feb 20, 202621.7822.8321.5122.4121.991.82%8,589,338
Feb 19, 202622.3322.4121.6222.0121.60-3.34%6,478,965
Feb 18, 202622.5023.0122.0222.7722.352.38%8,432,520
Feb 17, 202621.7422.3921.4722.2421.832.82%6,198,150
Feb 13, 202621.6921.8121.1721.6321.23-0.92%6,720,763
Feb 12, 202622.0022.7121.4621.8321.420.46%7,170,691
Feb 11, 202621.0221.8221.0021.7321.333.53%6,140,594
Feb 10, 202621.3821.5420.8420.9920.60-2.24%4,388,249
Feb 9, 202622.3622.4221.4621.4721.07-5.42%6,243,775
Feb 6, 202621.6222.8221.6222.7022.285.48%6,806,725
Feb 5, 202621.3321.7720.9721.5221.12-0.88%6,047,526
Feb 4, 202621.5621.9221.2621.7121.312.26%9,356,568
Feb 3, 202621.0121.4420.5821.2320.830.19%6,304,193