|
Closing price on 9/25/2026
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
15,200 |
| Split-adjusted Price |
10.70 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2026
|
-0.30 / -2.73%
|
10.30
|
10.70
|
10.10
|
10.70
|
10.29
|
10.70
|
15,200
|
|
|
9/24/2026
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.52
|
11.00
|
1,900
|
|
|
9/23/2026
|
+0.40 / +3.81%
|
10.50
|
11.40
|
10.50
|
10.90
|
10.89
|
10.90
|
3,400
|
|
|
9/22/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,200
|
|
|
9/21/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/18/2026
|
-1.00 / -8.70%
|
11.00
|
11.30
|
10.50
|
10.50
|
10.61
|
10.50
|
1,900
|
|
|
9/17/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
9/16/2026
|
+0.30 / +2.68%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.28
|
11.50
|
400
|
|
|
9/15/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/14/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
9/11/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/10/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1,900
|
|
|
9/9/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
400
|
|
|
9/8/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/7/2026
|
-0.70 / -5.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2,200
|
|
|
9/4/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.87
|
11.90
|
300
|
|
|
9/3/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
8/28/2026
|
+0.80 / +7.21%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
8/27/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/26/2026
|
-0.40 / -3.48%
|
11.10
|
11.80
|
11.10
|
11.10
|
11.26
|
11.10
|
500
|
|
|
8/25/2026
|
+0.30 / +2.68%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.65
|
11.50
|
200
|
|
|
8/24/2026
|
-0.80 / -6.67%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.26
|
11.20
|
900
|
|
|
8/21/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
8/20/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
8/19/2026
|
-0.50 / -4.00%
|
12.00
|
12.00
|
11.40
|
12.00
|
11.82
|
12.00
|
1,000
|
|
|
8/18/2026
|
+1.10 / +9.65%
|
11.40
|
12.50
|
11.40
|
12.50
|
11.78
|
12.50
|
600
|
|
|
8/17/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1,600
|
|
|
8/14/2026
|
-0.50 / -4.20%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
11.40
|
600
|
|
|
8/13/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
900
|
|
|
8/12/2026
|
-0.50 / -4.03%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.80
|
11.90
|
600
|
|
|