- Stock Price
- Price History
- Dividends
- Dividend History
MAC Stock Price History - MacroAsia Corporation
Best Day (1Y)
₱5.59
February 11, 2025
Worst Day (1Y)
₱3.60
May 20, 2025
Average Volume (1Y)
1.44M
Daily Average
Most Traded (1Y)
6.51M
August 07, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | ₱4.50 | ₱4.65 | ₱4.48 | 1.21M shares | ₱5.50 Million | -₱0.08 | -1.75% |
| Jan 16, 2026 | ₱4.58 | ₱4.73 | ₱4.58 | 803K shares | ₱3.72 Million | -₱0.07 | -1.51% |
| Jan 15, 2026 | ₱4.65 | ₱4.65 | ₱4.58 | 1.36M shares | ₱6.31 Million | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱4.65 | ₱4.67 | ₱4.60 | 198K shares | ₱917K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱4.65 | ₱4.70 | ₱4.65 | 385K shares | ₱1.80 Million | -₱0.01 | -0.21% |
| Jan 12, 2026 | ₱4.66 | ₱4.68 | ₱4.64 | 1.93M shares | ₱8.96 Million | +₱0.02 | +0.43% |
| Jan 09, 2026 | ₱4.64 | ₱4.67 | ₱4.61 | 646K shares | ₱3.00 Million | +₱0.03 | +0.65% |
| Jan 08, 2026 | ₱4.61 | ₱4.65 | ₱4.55 | 1.25M shares | ₱5.74 Million | +₱0.06 | +1.32% |
| Jan 07, 2026 | ₱4.55 | ₱4.57 | ₱4.50 | 396K shares | ₱1.80 Million | -₱0.01 | -0.22% |
| Jan 06, 2026 | ₱4.56 | ₱4.59 | ₱4.53 | 1.08M shares | ₱4.90 Million | +₱0.02 | +0.44% |
| Jan 05, 2026 | ₱4.54 | ₱4.55 | ₱4.44 | 393K shares | ₱1.77 Million | +₱0.10 | +2.25% |
| Jan 02, 2026 | ₱4.44 | ₱4.46 | ₱4.32 | 233K shares | ₱1.02 Million | +₱0.10 | +2.30% |
| Dec 29, 2025 | ₱4.34 | ₱4.36 | ₱4.23 | 95K shares | ₱406K | +₱0.03 | +0.70% |
| Dec 26, 2025 | ₱4.31 | ₱4.35 | ₱4.29 | 113K shares | ₱486K | +₱0.01 | +0.23% |
| Dec 23, 2025 | ₱4.30 | ₱4.40 | ₱4.30 | 308K shares | ₱1.33 Million | -₱0.10 | -2.27% |
| Dec 22, 2025 | ₱4.40 | ₱4.47 | ₱4.40 | 85K shares | ₱378K | -₱0.07 | -1.57% |
| Dec 19, 2025 | ₱4.47 | ₱4.49 | ₱4.31 | 144K shares | ₱636K | -₱0.01 | -0.22% |
| Dec 18, 2025 | ₱4.48 | ₱4.49 | ₱4.45 | 89K shares | ₱398K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱4.48 | ₱4.49 | ₱4.37 | 75K shares | ₱330K | -₱0.01 | -0.22% |
| Dec 16, 2025 | ₱4.49 | ₱4.57 | ₱4.49 | 556K shares | ₱2.49 Million | -₱0.01 | -0.22% |
| Dec 15, 2025 | ₱4.50 | ₱4.59 | ₱4.37 | 931K shares | ₱4.17 Million | +₱0.12 | +2.74% |
| Dec 12, 2025 | ₱4.38 | ₱4.39 | ₱4.30 | 169K shares | ₱739K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱4.38 | ₱4.43 | ₱4.30 | 146K shares | ₱638K | -₱0.01 | -0.23% |
| Dec 10, 2025 | ₱4.39 | ₱4.39 | ₱4.23 | 420K shares | ₱1.81 Million | +₱0.10 | +2.33% |
| Dec 09, 2025 | ₱4.29 | ₱4.33 | ₱4.22 | 1.08M shares | ₱4.62 Million | -₱0.08 | -1.83% |
| Dec 05, 2025 | ₱4.37 | ₱4.40 | ₱4.32 | 239K shares | ₱1.03 Million | -₱0.03 | -0.68% |
| Dec 04, 2025 | ₱4.40 | ₱4.41 | ₱4.33 | 259K shares | ₱1.14 Million | +₱0.07 | +1.62% |
| Dec 03, 2025 | ₱4.33 | ₱4.42 | ₱4.32 | 502K shares | ₱2.20 Million | -₱0.07 | -1.59% |
| Dec 02, 2025 | ₱4.40 | ₱4.45 | ₱4.38 | 82K shares | ₱360K | -₱0.05 | -1.12% |
| Dec 01, 2025 | ₱4.45 | ₱4.50 | ₱4.29 | 1.59M shares | ₱6.96 Million | +₱0.01 | +0.23% |
| Nov 28, 2025 | ₱4.44 | ₱4.52 | ₱4.44 | 729K shares | ₱3.25 Million | -₱0.05 | -1.11% |
| Nov 27, 2025 | ₱4.49 | ₱4.53 | ₱4.43 | 357K shares | ₱1.60 Million | -₱0.04 | -0.88% |
| Nov 26, 2025 | ₱4.53 | ₱4.57 | ₱4.41 | 484K shares | ₱2.18 Million | +₱0.03 | +0.67% |
| Nov 25, 2025 | ₱4.50 | ₱4.61 | ₱4.50 | 1.28M shares | ₱5.83 Million | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱4.50 | ₱4.56 | ₱4.47 | 451K shares | ₱2.04 Million | -₱0.01 | -0.22% |
| Nov 21, 2025 | ₱4.51 | ₱4.51 | ₱4.45 | 297K shares | ₱1.34 Million | +₱0.06 | +1.35% |
| Nov 20, 2025 | ₱4.45 | ₱4.57 | ₱4.45 | 306K shares | ₱1.37 Million | -₱0.04 | -0.89% |
| Nov 19, 2025 | ₱4.49 | ₱4.55 | ₱4.40 | 691K shares | ₱3.09 Million | -₱0.01 | -0.22% |
| Nov 18, 2025 | ₱4.50 | ₱4.56 | ₱4.48 | 645K shares | ₱2.91 Million | -₱0.06 | -1.32% |
| Nov 17, 2025 | ₱4.56 | ₱4.60 | ₱4.45 | 272K shares | ₱1.22 Million | +₱0.06 | +1.33% |
| Nov 14, 2025 | ₱4.50 | ₱4.62 | ₱4.48 | 2.06M shares | ₱9.26 Million | -₱0.10 | -2.17% |
| Nov 13, 2025 | ₱4.60 | ₱4.64 | ₱4.45 | 1.12M shares | ₱5.14 Million | +₱0.20 | +4.31% |
| Nov 12, 2025 | ₱4.41 | ₱4.46 | ₱4.39 | 92K shares | ₱407K | -₱0.02 | -0.45% |
| Nov 11, 2025 | ₱4.43 | ₱4.63 | ₱4.33 | 511K shares | ₱2.25 Million | -₱0.18 | -4.11% |
| Nov 10, 2025 | ₱4.62 | ₱4.65 | ₱4.57 | 235K shares | ₱1.08 Million | +₱0.01 | +0.22% |
| Nov 07, 2025 | ₱4.61 | ₱4.62 | ₱4.54 | 1.19M shares | ₱5.46 Million | +₱0.01 | +0.22% |
| Nov 06, 2025 | ₱4.60 | ₱4.62 | ₱4.40 | 902K shares | ₱4.13 Million | +₱0.21 | +4.55% |
| Nov 05, 2025 | ₱4.40 | ₱4.65 | ₱4.40 | 257K shares | ₱1.15 Million | -₱0.19 | -4.35% |
| Nov 04, 2025 | ₱4.60 | ₱4.60 | ₱4.42 | 330K shares | ₱1.49 Million | +₱0.19 | +4.07% |
| Nov 03, 2025 | ₱4.42 | ₱4.43 | ₱4.27 | 1.32M shares | ₱5.79 Million | -₱0.01 | -0.23% |
| Oct 30, 2025 | ₱4.43 | ₱4.43 | ₱4.26 | 535K shares | ₱2.34 Million | +₱0.08 | +1.84% |
| Oct 29, 2025 | ₱4.35 | ₱4.35 | ₱4.26 | 120K shares | ₱518K | +₱0.09 | +2.11% |
| Oct 28, 2025 | ₱4.26 | ₱4.35 | ₱4.26 | 618K shares | ₱2.66 Million | -₱0.04 | -0.93% |
| Oct 27, 2025 | ₱4.30 | ₱4.65 | ₱4.30 | 895K shares | ₱3.91 Million | -₱0.32 | -7.33% |
| Oct 24, 2025 | ₱4.64 | ₱4.78 | ₱4.64 | 473K shares | ₱2.21 Million | -₱0.09 | -1.90% |
| Oct 23, 2025 | ₱4.73 | ₱4.78 | ₱4.60 | 701K shares | ₱3.30 Million | -₱0.05 | -1.05% |
| Oct 22, 2025 | ₱4.78 | ₱4.83 | ₱4.72 | 685K shares | ₱3.27 Million | -₱0.05 | -1.04% |
| Oct 21, 2025 | ₱4.83 | ₱4.85 | ₱4.60 | 3.80M shares | ₱18.07 Million | +₱0.24 | +5.00% |
| Oct 20, 2025 | ₱4.60 | ₱4.75 | ₱4.60 | 2.22M shares | ₱10.40 Million | +₱0.03 | +0.66% |
| Oct 17, 2025 | ₱4.57 | ₱4.63 | ₱4.40 | 3.37M shares | ₱15.33 Million | +₱0.19 | +4.10% |
| Oct 16, 2025 | ₱4.39 | ₱4.39 | ₱4.22 | 741K shares | ₱3.22 Million | +₱0.12 | +2.81% |
| Oct 15, 2025 | ₱4.27 | ₱4.28 | ₱4.21 | 714K shares | ₱3.04 Million | +₱0.05 | +1.18% |
| Oct 14, 2025 | ₱4.22 | ₱4.23 | ₱4.16 | 765K shares | ₱3.23 Million | +₱0.06 | +1.44% |
| Oct 13, 2025 | ₱4.16 | ₱4.34 | ₱4.13 | 1.25M shares | ₱5.20 Million | -₱0.17 | -4.15% |
| Oct 10, 2025 | ₱4.34 | ₱4.40 | ₱4.28 | 377K shares | ₱1.64 Million | -₱0.06 | -1.36% |
| Oct 09, 2025 | ₱4.40 | ₱4.40 | ₱4.18 | 1.19M shares | ₱5.13 Million | +₱0.16 | +3.53% |
| Oct 08, 2025 | ₱4.25 | ₱4.37 | ₱4.16 | 960K shares | ₱4.07 Million | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱4.25 | ₱4.30 | ₱4.17 | 443K shares | ₱1.88 Million | +₱0.04 | +0.95% |
| Oct 06, 2025 | ₱4.21 | ₱4.32 | ₱4.15 | 1.27M shares | ₱5.33 Million | -₱0.14 | -3.22% |
| Oct 03, 2025 | ₱4.35 | ₱4.40 | ₱4.34 | 174K shares | ₱757K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱4.35 | ₱4.54 | ₱4.35 | 602K shares | ₱2.67 Million | -₱0.05 | -1.14% |
| Oct 01, 2025 | ₱4.40 | ₱4.45 | ₱4.26 | 2.07M shares | ₱9.07 Million | +₱0.14 | +3.29% |
| Sep 30, 2025 | ₱4.26 | ₱4.40 | ₱4.22 | 948K shares | ₱4.05 Million | -₱0.02 | -0.47% |
| Sep 29, 2025 | ₱4.28 | ₱4.49 | ₱4.26 | 1.50M shares | ₱6.46 Million | -₱0.15 | -3.60% |
| Sep 26, 2025 | ₱4.44 | ₱4.62 | ₱4.44 | 1.16M shares | ₱5.29 Million | -₱0.08 | -1.77% |
| Sep 25, 2025 | ₱4.52 | ₱4.60 | ₱4.26 | 5.83M shares | ₱26.13 Million | +₱0.28 | +6.10% |
| Sep 24, 2025 | ₱4.26 | ₱4.37 | ₱4.26 | 867K shares | ₱3.73 Million | +₱0.01 | +0.24% |
| Sep 23, 2025 | ₱4.25 | ₱4.32 | ₱4.20 | 511K shares | ₱2.18 Million | +₱0.01 | +0.24% |
| Sep 22, 2025 | ₱4.24 | ₱4.25 | ₱4.15 | 801K shares | ₱3.38 Million | +₱0.04 | +0.95% |
| Sep 19, 2025 | ₱4.20 | ₱4.32 | ₱4.11 | 2.54M shares | ₱10.70 Million | +₱0.09 | +2.19% |
| Sep 18, 2025 | ₱4.11 | ₱4.14 | ₱4.10 | 871K shares | ₱3.58 Million | +₱0.01 | +0.24% |
| Sep 17, 2025 | ₱4.10 | ₱4.14 | ₱4.10 | 673K shares | ₱2.77 Million | -₱0.03 | -0.73% |
| Sep 16, 2025 | ₱4.13 | ₱4.17 | ₱4.10 | 417K shares | ₱1.72 Million | +₱0.03 | +0.73% |
| Sep 15, 2025 | ₱4.10 | ₱4.17 | ₱4.08 | 1.03M shares | ₱4.21 Million | +₱0.02 | +0.49% |
| Sep 12, 2025 | ₱4.08 | ₱4.15 | ₱4.04 | 786K shares | ₱3.22 Million | -₱0.02 | -0.49% |
| Sep 11, 2025 | ₱4.10 | ₱4.11 | ₱4.00 | 1.19M shares | ₱4.80 Million | +₱0.09 | +2.24% |
| Sep 10, 2025 | ₱4.01 | ₱4.01 | ₱3.85 | 738K shares | ₱2.93 Million | +₱0.15 | +3.62% |
| Sep 09, 2025 | ₱3.87 | ₱3.90 | ₱3.85 | 472K shares | ₱1.83 Million | +₱0.01 | +0.26% |
| Sep 08, 2025 | ₱3.86 | ₱3.91 | ₱3.81 | 367K shares | ₱1.41 Million | +₱0.01 | +0.26% |
| Sep 05, 2025 | ₱3.85 | ₱3.91 | ₱3.82 | 552K shares | ₱2.12 Million | -₱0.02 | -0.52% |
| Sep 04, 2025 | ₱3.87 | ₱3.98 | ₱3.87 | 705K shares | ₱2.75 Million | -₱0.04 | -1.02% |
| Sep 03, 2025 | ₱3.91 | ₱4.04 | ₱3.90 | 1.05M shares | ₱4.14 Million | -₱0.13 | -3.22% |
| Sep 02, 2025 | ₱4.04 | ₱4.08 | ₱3.93 | 638K shares | ₱2.55 Million | +₱0.04 | +1.00% |
| Sep 01, 2025 | ₱4.00 | ₱4.03 | ₱3.95 | 374K shares | ₱1.49 Million | +₱0.03 | +0.76% |
| Aug 29, 2025 | ₱3.97 | ₱4.03 | ₱3.97 | 399K shares | ₱1.59 Million | -₱0.06 | -1.49% |
| Aug 28, 2025 | ₱4.03 | ₱4.14 | ₱4.03 | 384K shares | ₱1.56 Million | -₱0.07 | -1.71% |
| Aug 27, 2025 | ₱4.10 | ₱4.12 | ₱4.01 | 1.78M shares | ₱7.25 Million | -₱0.01 | -0.24% |
| Aug 26, 2025 | ₱4.11 | ₱4.13 | ₱4.00 | 965K shares | ₱3.92 Million | +₱0.11 | +2.75% |
| Aug 22, 2025 | ₱4.00 | ₱4.00 | ₱3.90 | 1.11M shares | ₱4.44 Million | +₱0.10 | +2.56% |
| Aug 20, 2025 | ₱3.90 | ₱3.94 | ₱3.90 | 546K shares | ₱2.13 Million | -₱0.01 | -0.26% |
| Aug 19, 2025 | ₱3.91 | ₱4.01 | ₱3.91 | 716K shares | ₱2.81 Million | -₱0.01 | -0.26% |
| Aug 18, 2025 | ₱3.92 | ₱3.97 | ₱3.90 | 674K shares | ₱2.65 Million | +₱0.02 | +0.51% |
| Aug 15, 2025 | ₱3.90 | ₱4.02 | ₱3.84 | 4.95M shares | ₱19.22 Million | -₱0.14 | -3.70% |
| Aug 14, 2025 | ₱4.05 | ₱4.21 | ₱4.04 | 1.32M shares | ₱5.37 Million | -₱0.18 | -4.48% |
| Aug 13, 2025 | ₱4.24 | ₱4.29 | ₱4.10 | 4.08M shares | ₱17.04 Million | +₱0.05 | +1.19% |
| Aug 12, 2025 | ₱4.19 | ₱4.20 | ₱4.12 | 841K shares | ₱3.52 Million | +₱0.05 | +1.21% |
| Aug 11, 2025 | ₱4.14 | ₱4.18 | ₱4.05 | 707K shares | ₱2.91 Million | -₱0.04 | -0.96% |
| Aug 08, 2025 | ₱4.18 | ₱4.20 | ₱4.10 | 1.27M shares | ₱5.30 Million | +₱0.06 | +1.46% |
| Aug 07, 2025 | ₱4.12 | ₱4.28 | ₱4.10 | 6.51M shares | ₱27.24 Million | -₱0.13 | -3.06% |
| Aug 06, 2025 | ₱4.25 | ₱4.30 | ₱4.10 | 2.59M shares | ₱10.92 Million | +₱0.17 | +3.91% |
| Aug 05, 2025 | ₱4.09 | ₱4.17 | ₱4.08 | 1.13M shares | ₱4.68 Million | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱4.09 | ₱4.16 | ₱4.08 | 847K shares | ₱3.47 Million | -₱0.01 | -0.24% |
| Aug 01, 2025 | ₱4.10 | ₱4.16 | ₱4.02 | 855K shares | ₱3.50 Million | -₱0.01 | -0.24% |
| Jul 31, 2025 | ₱4.11 | ₱4.12 | ₱4.05 | 762K shares | ₱3.10 Million | +₱0.01 | +0.24% |
| Jul 30, 2025 | ₱4.10 | ₱4.18 | ₱4.10 | 1.24M shares | ₱5.13 Million | -₱0.04 | -0.97% |
| Jul 29, 2025 | ₱4.14 | ₱4.17 | ₱4.07 | 1.30M shares | ₱5.36 Million | +₱0.05 | +1.22% |
| Jul 28, 2025 | ₱4.09 | ₱4.16 | ₱4.07 | 1.67M shares | ₱6.84 Million | +₱0.06 | +1.49% |
| Jul 25, 2025 | ₱4.03 | ₱4.13 | ₱4.03 | 490K shares | ₱1.99 Million | -₱0.02 | -0.49% |
| Jul 24, 2025 | ₱4.05 | ₱4.13 | ₱4.04 | 1.15M shares | ₱4.69 Million | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱4.05 | ₱4.06 | ₱4.00 | 639K shares | ₱2.58 Million | +₱0.04 | +1.00% |
| Jul 22, 2025 | ₱4.01 | ₱4.08 | ₱3.99 | 885K shares | ₱3.56 Million | -₱0.04 | -0.99% |
| Jul 21, 2025 | ₱4.05 | ₱4.09 | ₱3.98 | 539K shares | ₱2.18 Million | -₱0.01 | -0.25% |
| Jul 18, 2025 | ₱4.06 | ₱4.07 | ₱3.93 | 1.01M shares | ₱4.04 Million | +₱0.06 | +1.50% |
| Jul 17, 2025 | ₱4.00 | ₱4.19 | ₱4.00 | 2.66M shares | ₱10.74 Million | -₱0.19 | -4.76% |
| Jul 16, 2025 | ₱4.20 | ₱4.34 | ₱4.12 | 1.74M shares | ₱7.35 Million | -₱0.14 | -3.23% |
| Jul 15, 2025 | ₱4.34 | ₱4.40 | ₱4.32 | 666K shares | ₱2.90 Million | +₱0.01 | +0.23% |
| Jul 14, 2025 | ₱4.33 | ₱4.49 | ₱4.30 | 1.73M shares | ₱7.55 Million | -₱0.12 | -2.70% |
| Jul 11, 2025 | ₱4.45 | ₱4.45 | ₱4.21 | 3.76M shares | ₱16.44 Million | +₱0.25 | +5.70% |
| Jul 10, 2025 | ₱4.21 | ₱4.25 | ₱4.05 | 3.60M shares | ₱15.03 Million | +₱0.22 | +5.25% |
| Jul 09, 2025 | ₱4.00 | ₱4.05 | ₱3.97 | 2.33M shares | ₱9.32 Million | +₱0.04 | +1.01% |
| Jul 08, 2025 | ₱3.96 | ₱4.02 | ₱3.95 | 621K shares | ₱2.47 Million | -₱0.01 | -0.25% |
| Jul 07, 2025 | ₱3.97 | ₱4.00 | ₱3.93 | 552K shares | ₱2.19 Million | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱3.97 | ₱4.00 | ₱3.85 | 1.33M shares | ₱5.21 Million | -₱0.01 | -0.25% |
| Jul 03, 2025 | ₱3.98 | ₱4.05 | ₱3.91 | 746K shares | ₱2.96 Million | +₱0.05 | +1.27% |
| Jul 02, 2025 | ₱3.93 | ₱3.94 | ₱3.90 | 1.07M shares | ₱4.18 Million | +₱0.03 | +0.77% |
| Jul 01, 2025 | ₱3.90 | ₱4.01 | ₱3.87 | 512K shares | ₱2.00 Million | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱3.90 | ₱4.10 | ₱3.90 | 642K shares | ₱2.53 Million | -₱0.09 | -2.26% |
| Jun 27, 2025 | ₱3.99 | ₱4.06 | ₱3.90 | 939K shares | ₱3.76 Million | +₱0.04 | +1.01% |
| Jun 26, 2025 | ₱3.95 | ₱3.99 | ₱3.87 | 350K shares | ₱1.37 Million | -₱0.03 | -0.75% |
| Jun 25, 2025 | ₱3.98 | ₱4.00 | ₱3.94 | 1.28M shares | ₱5.10 Million | +₱0.09 | +2.31% |
| Jun 24, 2025 | ₱3.89 | ₱3.90 | ₱3.72 | 815K shares | ₱3.14 Million | +₱0.18 | +4.57% |
| Jun 23, 2025 | ₱3.72 | ₱3.81 | ₱3.68 | 1.05M shares | ₱3.90 Million | -₱0.09 | -2.36% |
| Jun 20, 2025 | ₱3.81 | ₱3.90 | ₱3.78 | 1.49M shares | ₱5.70 Million | -₱0.09 | -2.31% |
| Jun 19, 2025 | ₱3.90 | ₱3.94 | ₱3.80 | 536K shares | ₱2.08 Million | +₱0.10 | +2.63% |
| Jun 18, 2025 | ₱3.80 | ₱3.83 | ₱3.78 | 915K shares | ₱3.46 Million | -₱0.01 | -0.26% |
| Jun 17, 2025 | ₱3.81 | ₱3.86 | ₱3.79 | 678K shares | ₱2.59 Million | +₱0.02 | +0.53% |
| Jun 16, 2025 | ₱3.79 | ₱3.87 | ₱3.78 | 1.05M shares | ₱4.00 Million | -₱0.08 | -2.07% |
| Jun 13, 2025 | ₱3.87 | ₱3.96 | ₱3.87 | 1.74M shares | ₱6.78 Million | -₱0.02 | -0.51% |
| Jun 11, 2025 | ₱3.89 | ₱4.06 | ₱3.88 | 2.97M shares | ₱11.65 Million | -₱0.11 | -2.75% |
| Jun 10, 2025 | ₱4.00 | ₱4.13 | ₱4.00 | 2.05M shares | ₱8.26 Million | -₱0.08 | -1.96% |
| Jun 09, 2025 | ₱4.08 | ₱4.25 | ₱4.08 | 1.47M shares | ₱6.05 Million | -₱0.04 | -0.97% |
| Jun 05, 2025 | ₱4.12 | ₱4.12 | ₱4.12 | 2.60M shares | ₱11.05 Million | -₱0.07 | -1.67% |
| Jun 04, 2025 | ₱4.19 | ₱4.20 | ₱3.99 | 4.64M shares | ₱19.25 Million | +₱0.23 | +5.54% |
| Jun 03, 2025 | ₱3.97 | ₱4.06 | ₱3.92 | 1.12M shares | ₱4.46 Million | -₱0.02 | -0.50% |
| Jun 02, 2025 | ₱3.99 | ₱4.04 | ₱3.85 | 955K shares | ₱3.75 Million | -₱0.06 | -1.48% |
| May 30, 2025 | ₱4.05 | ₱4.18 | ₱3.89 | 3.16M shares | ₱12.68 Million | -₱0.03 | -0.74% |
| May 29, 2025 | ₱4.08 | ₱4.08 | ₱3.84 | 4.84M shares | ₱19.40 Million | +₱0.26 | +6.25% |
| May 28, 2025 | ₱3.84 | ₱3.84 | ₱3.75 | 2.68M shares | ₱10.17 Million | +₱0.09 | +2.40% |
| May 27, 2025 | ₱3.75 | ₱3.77 | ₱3.72 | 433K shares | ₱1.63 Million | -₱0.01 | -0.27% |
| May 26, 2025 | ₱3.76 | ₱3.81 | ₱3.68 | 1.40M shares | ₱5.22 Million | -₱0.04 | -1.05% |
| May 23, 2025 | ₱3.80 | ₱3.81 | ₱3.74 | 1.49M shares | ₱5.62 Million | +₱0.06 | +1.60% |
| May 22, 2025 | ₱3.74 | ₱3.81 | ₱3.69 | 2.41M shares | ₱9.11 Million | -₱0.06 | -1.58% |
| May 21, 2025 | ₱3.80 | ₱3.81 | ₱3.60 | 3.61M shares | ₱13.64 Million | +₱0.21 | +5.56% |
| May 20, 2025 | ₱3.60 | ₱3.79 | ₱3.55 | 4.39M shares | ₱16.02 Million | -₱0.15 | -4.26% |
| May 19, 2025 | ₱3.76 | ₱3.84 | ₱3.72 | 3.83M shares | ₱14.39 Million | -₱0.04 | -1.05% |
| May 16, 2025 | ₱3.80 | ₱3.83 | ₱3.76 | 4.46M shares | ₱16.96 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱3.80 | ₱3.88 | ₱3.65 | 4.85M shares | ₱18.08 Million | -₱0.05 | -1.30% |
| May 14, 2025 | ₱3.85 | ₱3.94 | ₱3.84 | 721K shares | ₱2.80 Million | -₱0.02 | -0.52% |
| May 13, 2025 | ₱3.87 | ₱3.98 | ₱3.77 | 2.53M shares | ₱9.79 Million | +₱0.02 | +0.52% |
| May 09, 2025 | ₱3.85 | ₱4.04 | ₱3.80 | 4.19M shares | ₱16.24 Million | -₱0.16 | -4.23% |
| May 08, 2025 | ₱4.02 | ₱4.29 | ₱4.02 | 3.11M shares | ₱12.93 Million | -₱0.05 | -1.23% |
| May 07, 2025 | ₱4.07 | ₱4.07 | ₱3.83 | 5.34M shares | ₱21.28 Million | +₱0.26 | +6.27% |
| May 06, 2025 | ₱3.83 | ₱3.89 | ₱3.77 | 5.31M shares | ₱20.13 Million | -₱0.02 | -0.52% |
| May 05, 2025 | ₱3.85 | ₱3.89 | ₱3.64 | 6.06M shares | ₱22.52 Million | +₱0.08 | +2.12% |
| May 02, 2025 | ₱3.77 | ₱3.82 | ₱3.75 | 3.41M shares | ₱12.95 Million | -₱0.05 | -1.31% |
| Apr 30, 2025 | ₱3.82 | ₱3.91 | ₱3.80 | 3.96M shares | ₱15.20 Million | -₱0.08 | -2.05% |
| Apr 29, 2025 | ₱3.90 | ₱3.97 | ₱3.89 | 3.38M shares | ₱13.19 Million | -₱0.01 | -0.26% |
| Apr 28, 2025 | ₱3.91 | ₱3.96 | ₱3.87 | 2.40M shares | ₱9.39 Million | +₱0.03 | +0.77% |
| Apr 25, 2025 | ₱3.88 | ₱3.95 | ₱3.85 | 3.61M shares | ₱14.06 Million | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱3.88 | ₱3.99 | ₱3.85 | 1.39M shares | ₱5.41 Million | -₱0.12 | -3.00% |
| Apr 23, 2025 | ₱4.00 | ₱4.04 | ₱3.98 | 2.18M shares | ₱8.73 Million | +₱0.01 | +0.25% |
| Apr 22, 2025 | ₱3.99 | ₱3.99 | ₱3.94 | 513K shares | ₱2.03 Million | +₱0.04 | +1.01% |
| Apr 21, 2025 | ₱3.95 | ₱3.99 | ₱3.92 | 463K shares | ₱1.83 Million | -₱0.02 | -0.50% |
| Apr 16, 2025 | ₱3.97 | ₱3.97 | ₱3.93 | 788K shares | ₱3.11 Million | +₱0.04 | +1.02% |
| Apr 15, 2025 | ₱3.93 | ₱4.09 | ₱3.93 | 2.02M shares | ₱8.01 Million | -₱0.07 | -1.75% |
| Apr 14, 2025 | ₱4.00 | ₱4.09 | ₱3.99 | 1.39M shares | ₱5.59 Million | -₱0.01 | -0.25% |
| Apr 11, 2025 | ₱4.01 | ₱4.08 | ₱3.98 | 998K shares | ₱4.00 Million | -₱0.07 | -1.72% |
| Apr 10, 2025 | ₱4.08 | ₱4.12 | ₱4.01 | 796K shares | ₱3.24 Million | +₱0.06 | +1.49% |
| Apr 08, 2025 | ₱4.02 | ₱4.06 | ₱3.92 | 1.65M shares | ₱6.62 Million | +₱0.10 | +2.55% |
| Apr 07, 2025 | ₱3.92 | ₱4.15 | ₱3.90 | 3.19M shares | ₱12.68 Million | -₱0.32 | -8.20% |
| Apr 04, 2025 | ₱4.27 | ₱4.27 | ₱4.10 | 1.56M shares | ₱6.54 Million | +₱0.06 | +1.43% |
| Apr 03, 2025 | ₱4.21 | ₱4.34 | ₱4.21 | 450K shares | ₱1.93 Million | -₱0.07 | -1.64% |
| Apr 02, 2025 | ₱4.28 | ₱4.33 | ₱4.20 | 823K shares | ₱3.51 Million | +₱0.05 | +1.18% |
| Mar 31, 2025 | ₱4.23 | ₱4.38 | ₱4.20 | 502K shares | ₱2.13 Million | -₱0.09 | -2.08% |
| Mar 28, 2025 | ₱4.32 | ₱4.39 | ₱4.30 | 1.02M shares | ₱4.40 Million | +₱0.01 | +0.23% |
| Mar 27, 2025 | ₱4.31 | ₱4.39 | ₱4.28 | 1.64M shares | ₱7.07 Million | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱4.31 | ₱4.35 | ₱4.21 | 1.82M shares | ₱7.85 Million | +₱0.10 | +2.38% |
| Mar 25, 2025 | ₱4.21 | ₱4.25 | ₱4.15 | 663K shares | ₱2.78 Million | +₱0.01 | +0.24% |
| Mar 24, 2025 | ₱4.20 | ₱4.24 | ₱4.15 | 528K shares | ₱2.21 Million | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱4.20 | ₱4.37 | ₱4.20 | 1.41M shares | ₱6.00 Million | -₱0.15 | -3.67% |
| Mar 20, 2025 | ₱4.36 | ₱4.40 | ₱4.30 | 852K shares | ₱3.68 Million | +₱0.03 | +0.69% |
| Mar 19, 2025 | ₱4.33 | ₱4.48 | ₱4.30 | 986K shares | ₱4.29 Million | -₱0.04 | -0.92% |
| Mar 18, 2025 | ₱4.37 | ₱4.38 | ₱4.30 | 2.28M shares | ₱9.87 Million | +₱0.18 | +4.05% |
| Mar 17, 2025 | ₱4.20 | ₱4.38 | ₱4.13 | 3.06M shares | ₱12.87 Million | +₱0.07 | +1.69% |
| Mar 14, 2025 | ₱4.13 | ₱4.17 | ₱4.10 | 1.96M shares | ₱8.02 Million | -₱0.01 | -0.24% |
| Mar 13, 2025 | ₱4.14 | ₱4.20 | ₱4.09 | 1.17M shares | ₱4.79 Million | +₱0.03 | +0.73% |
| Mar 12, 2025 | ₱4.11 | ₱4.30 | ₱4.10 | 5.40M shares | ₱22.42 Million | -₱0.22 | -5.30% |
| Mar 11, 2025 | ₱4.34 | ₱4.63 | ₱4.30 | 3.11M shares | ₱13.74 Million | -₱0.25 | -5.65% |
| Mar 10, 2025 | ₱4.60 | ₱4.63 | ₱4.54 | 4.67M shares | ₱21.30 Million | +₱0.10 | +2.22% |
| Mar 07, 2025 | ₱4.50 | ₱4.76 | ₱4.50 | 5.49M shares | ₱25.04 Million | -₱0.20 | -4.46% |
| Mar 06, 2025 | ₱4.71 | ₱4.80 | ₱4.70 | 2.21M shares | ₱10.46 Million | -₱0.01 | -0.21% |
| Mar 05, 2025 | ₱4.72 | ₱4.83 | ₱4.71 | 3.60M shares | ₱17.05 Million | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱4.72 | ₱4.88 | ₱4.70 | 1.99M shares | ₱9.39 Million | +₱0.07 | +1.51% |
| Mar 03, 2025 | ₱4.65 | ₱5.07 | ₱4.64 | 2.05M shares | ₱9.94 Million | -₱0.33 | -7.00% |
| Feb 28, 2025 | ₱5.00 | ₱5.05 | ₱4.96 | 1.80M shares | ₱9.04 Million | -₱0.05 | -0.99% |
| Feb 27, 2025 | ₱5.05 | ₱5.17 | ₱5.00 | 821K shares | ₱4.14 Million | -₱0.06 | -1.17% |
| Feb 26, 2025 | ₱5.11 | ₱5.13 | ₱5.07 | 52K shares | ₱264K | +₱0.04 | +0.79% |
| Feb 25, 2025 | ₱5.07 | ₱5.19 | ₱5.06 | 1.51M shares | ₱7.69 Million | -₱0.05 | -0.98% |
| Feb 24, 2025 | ₱5.12 | ₱5.20 | ₱5.05 | 1.12M shares | ₱5.75 Million | +₱0.03 | +0.59% |
| Feb 21, 2025 | ₱5.09 | ₱5.15 | ₱5.02 | 944K shares | ₱4.81 Million | +₱0.06 | +1.19% |
| Feb 20, 2025 | ₱5.03 | ₱5.24 | ₱4.98 | 1.89M shares | ₱9.54 Million | -₱0.14 | -2.71% |
| Feb 19, 2025 | ₱5.17 | ₱5.25 | ₱5.10 | 852K shares | ₱4.40 Million | +₱0.02 | +0.39% |
| Feb 18, 2025 | ₱5.15 | ₱5.21 | ₱5.08 | 1.01M shares | ₱5.19 Million | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱5.15 | ₱5.30 | ₱5.10 | 1.69M shares | ₱8.71 Million | -₱0.15 | -2.83% |
| Feb 14, 2025 | ₱5.30 | ₱5.49 | ₱5.30 | 914K shares | ₱4.89 Million | -₱0.19 | -3.64% |
| Feb 13, 2025 | ₱5.50 | ₱5.52 | ₱5.32 | 523K shares | ₱2.87 Million | +₱0.06 | +1.10% |
| Feb 12, 2025 | ₱5.44 | ₱5.65 | ₱5.26 | 886K shares | ₱4.83 Million | -₱0.15 | -2.68% |
| Feb 11, 2025 | ₱5.59 | ₱5.59 | ₱5.45 | 869K shares | ₱4.81 Million | +₱0.07 | +1.27% |
| Feb 10, 2025 | ₱5.52 | ₱5.62 | ₱5.33 | 2.05M shares | ₱11.29 Million | +₱0.20 | +3.56% |
| Feb 07, 2025 | ₱5.33 | ₱5.46 | ₱5.26 | 701K shares | ₱3.73 Million | +₱0.03 | +0.57% |
| Feb 06, 2025 | ₱5.30 | ₱5.50 | ₱5.26 | 969K shares | ₱5.17 Million | -₱0.08 | -1.49% |
| Feb 05, 2025 | ₱5.38 | ₱5.45 | ₱5.17 | 1.15M shares | ₱6.19 Million | +₱0.22 | +4.06% |
| Feb 04, 2025 | ₱5.17 | ₱5.24 | ₱5.15 | 2.99M shares | ₱15.44 Million | +₱0.04 | +0.78% |
| Feb 03, 2025 | ₱5.13 | ₱5.17 | ₱5.05 | 606K shares | ₱3.09 Million | -₱0.04 | -0.77% |
| Jan 31, 2025 | ₱5.17 | ₱5.26 | ₱5.10 | 219K shares | ₱1.12 Million | +₱0.05 | +0.98% |
| Jan 30, 2025 | ₱5.12 | ₱5.28 | ₱5.09 | 945K shares | ₱4.86 Million | -₱0.07 | -1.35% |
| Jan 28, 2025 | ₱5.19 | ₱5.36 | ₱5.18 | 1.34M shares | ₱7.02 Million | +₱0.03 | +0.58% |
| Jan 27, 2025 | ₱5.16 | ₱5.67 | ₱5.16 | 1.60M shares | ₱8.46 Million | -₱0.34 | -6.52% |
| Jan 24, 2025 | ₱5.52 | ₱5.60 | ₱5.27 | 3.40M shares | ₱18.81 Million | +₱0.27 | +4.94% |
| Jan 23, 2025 | ₱5.26 | ₱5.28 | ₱5.10 | 2.68M shares | ₱13.91 Million | +₱0.11 | +2.14% |
| Jan 22, 2025 | ₱5.15 | ₱5.33 | ₱5.10 | 824K shares | ₱4.24 Million | +₱0.05 | +0.98% |
| Jan 21, 2025 | ₱5.10 | ₱5.31 | ₱5.05 | 1.28M shares | ₱6.59 Million | -₱0.16 | -3.04% |
| Jan 20, 2025 | ₱5.26 | ₱5.49 | ₱5.26 | 439K shares | ₱2.35 Million | -₱0.13 | -2.41% |
This historical data puts the recent movement of the MAC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where MAC sits within its recent range.
Price & Volume Charts
Visual representation of MAC historical performance for the selected period
Historical Price Chart
The chart displays MAC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in MAC price history for the selected period
Aug
2025
August 07, 2025
Highest Trading Volume
₱4.12
6.51M Shares (₱26.82M total value)
Most actively traded day with 6.51M shares (₱26.82M total value) at ₱4.12 per share, indicating peak investor activity
May
2025
May 20, 2025
Lowest Price
₱3.60
Lowest price of ₱3.60 recorded, marking the period's minimum valuation, with a -4.26% decline on that day
May
2025
May 07, 2025
Biggest Daily Gain
₱4.07
(+6.27%)
Single-day gain of 6.27% with ₱0.26 price increase, the largest percentage rise in this period, with 5.34M shares changing hands
Apr
2025
April 07, 2025
Biggest Daily Loss
₱3.92
(-8.20%)
Single-day loss of -8.20% with ₱0.32 price decrease, the largest percentage drop in this period, with 3.19M shares traded during the decline
Feb
2025
February 11, 2025
Highest Price
₱5.59
Peak price of ₱5.59 reached during this period, representing the stock's maximum value, with 869K shares traded and +1.27% price movement on that day
Historical Insights
Statistical analysis of MAC price movements for the selected period
Long-Term Trend (MA200)
Bullish
MAC is trading 7.61% above the 200-day Moving Average (₱4.18). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
MAC showed moderate volatility with a standard deviation of 2.35% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from January 19, 2025 to January 19, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, MAC recorded 108 positive days, 118 negative days, and 17 unchanged days, resulting in a win rate of 44.4% for the period.
Average Daily Change
-0.05%
The stock demonstrated an average daily change of -0.05%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱1.99
The trading range spread for MAC was ₱1.99, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to MAC by sector and industry.
Historical Price Data FAQs
Common questions about MAC stock price history page
What is the MAC stock price history page?
The MAC stock price history page provides comprehensive historical trading data for MacroAsia Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MAC's 52-week trading range?
MAC has traded between ₱3.60 and ₱5.59 over the past 52 weeks for MacroAsia Corporation, representing a price range of 55.3%. Currently trading at ₱4.50, the stock is 25.0% above its 52-week low and 19.5% below its 52-week high.
How has MAC performed year-to-date (YTD)?
Year-to-date in 2026, MAC has gained 1.4% from ₱4.44 to ₱4.50 for MacroAsia Corporation. The stock reached a YTD high of ₱4.66 and a low of ₱4.44.
What is MAC's 50-day moving average (MA50)?
The 50-day moving average for MacroAsia Corporation (MAC) is ₱4.49. The stock is currently trading above this level at ₱4.50, which is 0.3% above the 50-day MA.
What is MAC's 200-day moving average (MA200)?
The 200-day moving average for MacroAsia Corporation (MAC) is ₱4.18. The stock is currently trading above this key long-term indicator at ₱4.50, which is 7.6% above the 200-day MA.