MACAY Stock Price History - Macay Holdings, Inc.
Best Day (1Y)
₱8.50
December 06, 2024
Worst Day (1Y)
₱6.36
September 18, 2025
Average Volume (1Y)
786
Daily Average
Most Traded (1Y)
28K
October 22, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 3K shares | ₱17K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱6.50 | ₱7.20 | ₱6.50 | 28K shares | ₱179K | -₱0.63 | -9.72% |
| Oct 21, 2025 | ₱7.20 | ₱7.20 | ₱7.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱7.20 | ₱7.20 | ₱7.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱7.20 | ₱7.20 | ₱7.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱7.20 | ₱7.20 | ₱7.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱7.20 | ₱7.20 | ₱7.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱7.20 | ₱7.20 | ₱7.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱7.20 | ₱7.20 | ₱7.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱7.20 | ₱7.20 | ₱7.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱7.20 | ₱7.20 | ₱7.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱7.20 | ₱7.20 | ₱7.20 | 100 shares | ₱720 | +₱0.89 | +12.32% |
| Oct 07, 2025 | ₱6.41 | ₱6.90 | ₱6.41 | 400 shares | ₱3K | -₱0.46 | -7.10% |
| Oct 06, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱6.90 | ₱6.90 | ₱6.36 | 400 shares | ₱3K | +₱0.59 | +8.49% |
| Sep 18, 2025 | ₱6.36 | ₱6.36 | ₱6.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱6.36 | ₱6.36 | ₱6.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱6.36 | ₱6.36 | ₱6.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱6.36 | ₱6.36 | ₱6.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱6.36 | ₱6.36 | ₱6.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱6.36 | ₱6.36 | ₱6.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱6.36 | ₱6.36 | ₱6.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱6.36 | ₱6.36 | ₱6.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱6.36 | ₱6.36 | ₱6.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱6.36 | ₱6.36 | ₱6.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱6.36 | ₱7.00 | ₱6.36 | 300 shares | ₱2K | -₱0.58 | -9.14% |
| Sep 03, 2025 | ₱7.00 | ₱7.00 | ₱7.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱7.00 | ₱7.99 | ₱7.00 | 3K shares | ₱24K | -₱0.87 | -12.39% |
| Sep 01, 2025 | ₱7.99 | ₱7.99 | ₱7.99 | 300 shares | ₱2K | +₱0.52 | +6.53% |
| Aug 29, 2025 | ₱7.50 | ₱7.50 | ₱7.34 | 300 shares | ₱2K | +₱0.16 | +2.18% |
| Aug 28, 2025 | ₱7.34 | ₱7.34 | ₱7.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱7.34 | ₱7.35 | ₱7.34 | 100 shares | ₱734 | -₱0.01 | -0.14% |
| Aug 26, 2025 | ₱7.35 | ₱7.35 | ₱7.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱7.35 | ₱7.35 | ₱7.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱7.35 | ₱7.35 | ₱7.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱7.35 | ₱7.35 | ₱7.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱7.35 | ₱7.36 | ₱7.35 | 100 shares | ₱735 | -₱0.01 | -0.14% |
| Aug 15, 2025 | ₱7.36 | ₱7.36 | ₱7.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱7.36 | ₱7.36 | ₱7.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱7.36 | ₱7.36 | ₱7.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱7.36 | ₱7.36 | ₱7.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱7.36 | ₱7.36 | ₱7.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱7.36 | ₱7.36 | ₱7.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱7.36 | ₱7.36 | ₱7.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱7.36 | ₱7.36 | ₱7.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱7.36 | ₱7.36 | ₱7.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱7.36 | ₱7.36 | ₱7.36 | 10K shares | ₱74K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱7.36 | ₱7.36 | ₱7.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱7.36 | ₱7.38 | ₱7.36 | 6K shares | ₱43K | -₱0.02 | -0.27% |
| Jul 30, 2025 | ₱7.38 | ₱7.38 | ₱7.38 | 5K shares | ₱38K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱7.38 | ₱7.38 | ₱7.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱7.38 | ₱7.38 | ₱7.38 | 8K shares | ₱59K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱7.38 | ₱7.38 | ₱7.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱7.38 | ₱7.38 | ₱7.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱7.38 | ₱7.38 | ₱7.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱7.38 | ₱7.38 | ₱7.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱7.38 | ₱7.38 | ₱7.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱7.38 | ₱7.38 | ₱7.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱7.38 | ₱7.40 | ₱7.38 | 11K shares | ₱81K | -₱0.02 | -0.27% |
| Jul 16, 2025 | ₱7.40 | ₱7.40 | ₱7.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱7.40 | ₱7.40 | ₱7.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱7.40 | ₱7.40 | ₱7.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱7.40 | ₱7.40 | ₱7.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱7.40 | ₱7.40 | ₱7.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱7.40 | ₱7.40 | ₱7.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱7.40 | ₱7.99 | ₱7.40 | 4K shares | ₱30K | -₱0.55 | -7.38% |
| Jul 07, 2025 | ₱7.99 | ₱7.99 | ₱7.40 | 200 shares | ₱2K | +₱0.41 | +5.13% |
| Jul 04, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱7.60 | ₱7.60 | ₱7.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱7.60 | ₱7.98 | ₱7.60 | 100 shares | ₱760 | -₱0.36 | -4.76% |
| Jun 03, 2025 | ₱7.98 | ₱7.98 | ₱7.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱7.98 | ₱7.98 | ₱7.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱7.98 | ₱7.98 | ₱7.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱7.98 | ₱7.98 | ₱7.50 | 300 shares | ₱2K | +₱0.51 | +6.40% |
| May 28, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱7.50 | ₱7.52 | ₱7.50 | 12K shares | ₱90K | -₱0.01 | -0.13% |
| May 22, 2025 | ₱7.51 | ₱7.51 | ₱7.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱7.51 | ₱7.51 | ₱7.51 | 100 shares | ₱751 | -₱0.42 | -5.65% |
| May 20, 2025 | ₱7.96 | ₱7.96 | ₱7.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱7.96 | ₱7.96 | ₱7.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱7.96 | ₱7.96 | ₱7.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱7.96 | ₱7.96 | ₱7.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱7.96 | ₱7.96 | ₱7.96 | 100 shares | ₱796 | +₱0.49 | +6.13% |
| May 13, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 100 shares | ₱750 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱7.50 | ₱7.52 | ₱7.50 | 10K shares | ₱75K | -₱0.02 | -0.27% |
| May 07, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱7.52 | ₱7.90 | ₱7.52 | 3K shares | ₱19K | -₱0.36 | -4.81% |
| Apr 15, 2025 | ₱7.90 | ₱7.90 | ₱7.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱7.90 | ₱7.90 | ₱7.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱7.90 | ₱7.90 | ₱7.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱7.90 | ₱7.90 | ₱7.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱7.90 | ₱7.90 | ₱7.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱7.90 | ₱7.90 | ₱7.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱7.90 | ₱7.90 | ₱7.90 | 100 shares | ₱790 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱7.90 | ₱7.90 | ₱7.90 | 100 shares | ₱790 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱7.90 | ₱8.39 | ₱7.90 | 19K shares | ₱148K | -₱0.10 | -1.25% |
| Mar 31, 2025 | ₱8.00 | ₱8.00 | ₱7.51 | 300 shares | ₱2K | +₱0.52 | +6.52% |
| Mar 28, 2025 | ₱7.51 | ₱7.51 | ₱7.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱7.51 | ₱8.00 | ₱7.51 | 3K shares | ₱19K | -₱0.46 | -6.13% |
| Mar 26, 2025 | ₱8.00 | ₱8.17 | ₱8.00 | 100 shares | ₱800 | -₱0.17 | -2.08% |
| Mar 25, 2025 | ₱8.17 | ₱8.17 | ₱8.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱8.17 | ₱8.17 | ₱8.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱8.17 | ₱8.17 | ₱8.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱8.17 | ₱8.17 | ₱8.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱8.17 | ₱8.17 | ₱8.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱8.17 | ₱8.17 | ₱8.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱8.17 | ₱8.17 | ₱8.17 | 400 shares | ₱3K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱8.17 | ₱8.17 | ₱7.46 | 100 shares | ₱817 | +₱0.78 | +9.52% |
| Mar 13, 2025 | ₱7.46 | ₱7.46 | ₱7.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱7.46 | ₱7.46 | ₱7.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱7.46 | ₱7.46 | ₱7.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱7.46 | ₱7.46 | ₱7.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱7.46 | ₱7.46 | ₱7.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱7.46 | ₱7.46 | ₱7.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱7.46 | ₱7.46 | ₱7.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱7.46 | ₱7.46 | ₱7.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱7.46 | ₱7.46 | ₱7.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱7.46 | ₱7.46 | ₱7.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱7.46 | ₱7.57 | ₱7.46 | 25K shares | ₱188K | -₱0.11 | -1.45% |
| Feb 26, 2025 | ₱7.57 | ₱7.57 | ₱7.57 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱7.57 | ₱7.57 | ₱7.57 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱7.57 | ₱7.57 | ₱7.57 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱7.57 | ₱7.57 | ₱7.57 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱7.57 | ₱8.19 | ₱7.57 | 100 shares | ₱757 | -₱0.57 | -7.57% |
| Feb 19, 2025 | ₱8.19 | ₱8.20 | ₱8.19 | 100 shares | ₱819 | -₱0.01 | -0.12% |
| Feb 18, 2025 | ₱8.20 | ₱8.20 | ₱8.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱8.20 | ₱8.20 | ₱8.20 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱8.20 | ₱8.20 | ₱7.54 | 2K shares | ₱16K | +₱0.72 | +8.75% |
| Feb 13, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 2K shares | ₱14K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 100 shares | ₱754 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 3K shares | ₱23K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 800 shares | ₱6K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱7.54 | ₱7.54 | ₱7.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱7.54 | ₱7.54 | ₱7.52 | 8K shares | ₱60K | +₱0.02 | +0.27% |
| Jan 20, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 2K shares | ₱15K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱7.52 | ₱7.52 | ₱7.52 | 2K shares | ₱15K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱7.52 | ₱7.52 | ₱7.50 | 1K shares | ₱8K | +₱0.02 | +0.27% |
| Dec 17, 2024 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱7.50 | ₱7.50 | ₱7.45 | 15K shares | ₱116K | +₱0.05 | +0.67% |
| Dec 09, 2024 | ₱7.45 | ₱8.50 | ₱7.44 | 2K shares | ₱18K | -₱0.92 | -12.35% |
| Dec 06, 2024 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the MACAY 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 MACAY sits within its recent range.
Price & Volume Charts
Visual representation of MACAY historical performance
Historical Price Chart
The chart displays MACAY 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 MACAY price history
Oct
2025
October 22, 2025
Highest Trading Volume
₱6.50
28K Shares (₱179K total value)
Most actively traded day with 28K shares (₱179K total value) at ₱6.50 per share, indicating peak investor activity
Oct
2025
October 08, 2025
Biggest Daily Gain
₱7.20
(+12.32%)
Single-day gain of 12.32% with ₱0.89 price increase, the largest percentage rise in this period, with 100 shares changing hands
Sep
2025
September 18, 2025
Lowest Price
₱6.36
Lowest price of ₱6.36 recorded, marking the period's minimum valuation
Sep
2025
September 02, 2025
Biggest Daily Loss
₱7.00
(-12.39%)
Single-day loss of -12.39% with ₱0.87 price decrease, the largest percentage drop in this period, with 3K shares traded during the decline
Dec
2024
December 06, 2024
Highest Price
₱8.50
Peak price of ₱8.50 reached during this period, representing the stock's maximum value, with 0 shares traded
Historical Insights
Statistical analysis of MACAY price movements
Price Volatility
Moderate
MACAY showed moderate volatility with a standard deviation of 2.36% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 24, 2024 to November 24, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, MACAY recorded 13 positive days, 21 negative days, and 209 unchanged days, resulting in a win rate of 5.3% for the period.
Average Daily Change
-0.08%
The stock demonstrated an average daily change of -0.08%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱2.14
The trading range spread for MACAY was ₱2.14, 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 MACAY by sector and industry.
Historical Price Data FAQs
Common questions about MACAY stock price history page
What is the MACAY stock price history page?
The MACAY stock price history page provides comprehensive historical trading data for Macay Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MACAY's 52-week trading range?
MACAY has traded between ₱6.36 and ₱8.50 over the past 52 weeks for Macay Holdings, Inc., representing a price range of 33.6%. Currently trading at ₱6.50, the stock is 2.2% above its 52-week low and 23.5% below its 52-week high.
How has MACAY performed year-to-date (YTD)?
Year-to-date in 2025, MACAY has declined 13.6% from ₱7.52 to ₱6.50 for Macay Holdings, Inc.. The stock reached a YTD high of ₱8.20 and a low of ₱6.36.
What is MACAY's 50-day moving average?
The 50-day moving average for Macay Holdings, Inc. (MACAY) is -. The stock is trading at ₱6.50.
What is MACAY's 200-day moving average?
The 200-day moving average for Macay Holdings, Inc. (MACAY) is -. The stock is trading at ₱6.50.
Advanced Filters
Narrow down the MACAY historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.