Macerich Co (MAC) stock
MACNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 6/30116% above fair value
$25.28−0.10 (-0.39%)
Close on Nov 12, 2026Market cap $7.17BP/E –Yield 2.69%
Price history
Macerich share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$25.28
-0.39% on the day
52-week range
$16.03 – $26.68
-5.2% from the high
Change over 52 weeks
+44.1%
From $17.54 on Nov 12, 2025
Average volume
3.23M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $25.38 | $25.59 | $25.17 | $25.28 | -0.39% | 2,275,166 |
| Nov 11, 2026 | $25.58 | $25.69 | $25.24 | $25.38 | -0.94% | 1,831,786 |
| Nov 10, 2026 | $25.01 | $25.69 | $24.84 | $25.62 | +1.30% | 3,286,770 |
| Nov 9, 2026 | $25.04 | $25.49 | $24.90 | $25.29 | +1.81% | 3,054,509 |
| Nov 6, 2026 | $24.96 | $24.99 | $24.55 | $24.84 | -0.72% | 2,921,197 |
| Nov 5, 2026 | $25.44 | $25.87 | $24.91 | $25.02 | -3.40% | 5,228,391 |
| Nov 4, 2026 | $25.00 | $25.93 | $24.90 | $25.90 | +4.69% | 4,127,871 |
| Nov 3, 2026 | $24.84 | $25.00 | $24.67 | $24.74 | -0.28% | 3,129,795 |
| Nov 2, 2026 | $24.42 | $24.98 | $24.42 | $24.81 | +1.93% | 1,871,157 |
| Oct 30, 2026 | $24.30 | $24.55 | $24.22 | $24.34 | +0.12% | 2,585,537 |
| Oct 29, 2026 | $24.13 | $24.38 | $23.92 | $24.31 | +1.93% | 1,752,172 |
| Oct 28, 2026 | $24.18 | $24.23 | $23.71 | $23.85 | -1.24% | 2,349,701 |
| Oct 27, 2026 | $24.44 | $24.52 | $24.03 | $24.15 | -0.90% | 2,789,049 |
| Oct 26, 2026 | $24.24 | $24.53 | $24.16 | $24.37 | +1.12% | 2,651,684 |
| Oct 23, 2026 | $24.00 | $24.19 | $23.89 | $24.10 | +0.63% | 3,317,314 |
| Oct 22, 2026 | $23.22 | $24.01 | $23.07 | $23.95 | +3.10% | 3,544,624 |
| Oct 21, 2026 | $23.31 | $23.49 | $23.14 | $23.23 | -0.04% | 4,029,575 |
| Oct 20, 2026 | $22.75 | $23.39 | $22.67 | $23.24 | +3.15% | 3,329,052 |
| Oct 19, 2026 | $22.92 | $23.04 | $22.52 | $22.53 | -1.87% | 2,565,688 |
| Oct 16, 2026 | $23.21 | $23.43 | $22.87 | $22.96 | -0.56% | 4,793,314 |
| Oct 15, 2026 | $22.42 | $23.20 | $22.36 | $23.09 | +4.10% | 3,975,270 |
| Oct 14, 2026 | $22.44 | $22.50 | $22.04 | $22.18 | -1.55% | 3,158,143 |
| Oct 13, 2026 | $22.54 | $22.77 | $22.24 | $22.53 | 0.00% | 2,684,157 |
| Oct 12, 2026 | $22.28 | $22.55 | $22.08 | $22.53 | +1.26% | 2,578,873 |
| Oct 9, 2026 | $22.37 | $22.46 | $22.17 | $22.25 | +0.23% | 2,742,174 |
| Oct 8, 2026 | $22.12 | $22.29 | $21.94 | $22.20 | +0.05% | 2,776,318 |
| Oct 7, 2026 | $22.96 | $22.96 | $22.17 | $22.19 | -3.31% | 4,017,220 |
| Oct 6, 2026 | $22.91 | $23.18 | $22.80 | $22.95 | +0.35% | 2,974,697 |
| Oct 5, 2026 | $23.06 | $23.14 | $22.81 | $22.87 | -0.78% | 2,968,129 |
| Oct 2, 2026 | $22.88 | $23.09 | $22.67 | $23.05 | +2.26% | 4,101,126 |
| Oct 1, 2026 | $22.33 | $22.65 | $22.04 | $22.54 | +0.81% | 4,138,387 |
| Sep 30, 2026 | $22.93 | $23.00 | $22.36 | $22.36 | -2.32% | 3,201,821 |
| Sep 29, 2026 | $22.51 | $22.93 | $22.44 | $22.89 | +1.42% | 4,118,360 |
| Sep 28, 2026 | $22.64 | $22.71 | $22.38 | $22.57 | -0.31% | 3,384,727 |
| Sep 25, 2026 | $22.63 | $22.76 | $22.49 | $22.64 | 0.00% | 2,640,178 |
| Sep 24, 2026 | $22.77 | $22.86 | $22.48 | $22.64 | -0.13% | 3,202,747 |
| Sep 23, 2026 | $22.59 | $22.86 | $22.56 | $22.67 | -0.57% | 2,505,268 |
| Sep 22, 2026 | $22.77 | $23.02 | $22.61 | $22.80 | +0.97% | 3,559,419 |
| Sep 21, 2026 | $22.96 | $22.96 | $22.54 | $22.58 | -0.22% | 3,537,313 |
| Sep 18, 2026 | $22.39 | $22.67 | $22.34 | $22.63 | +0.35% | 5,713,947 |
| Sep 17, 2026 | $22.63 | $22.79 | $22.53 | $22.55 | +0.58% | 3,771,974 |
| Sep 16, 2026 | $22.44 | $22.68 | $22.00 | $22.42 | +0.18% | 3,466,322 |
| Sep 15, 2026 | $22.47 | $22.56 | $22.26 | $22.38 | -0.40% | 3,167,252 |
| Sep 14, 2026 | $22.70 | $23.10 | $22.42 | $22.47 | -0.62% | 2,023,305 |
| Sep 11, 2026 | $22.86 | $22.95 | $22.61 | $22.61 | 0.00% | 2,286,757 |
| Sep 10, 2026 | $22.89 | $23.13 | $22.59 | $22.61 | -1.82% | 5,501,137 |
| Sep 9, 2026 | $23.43 | $23.52 | $22.99 | $23.03 | -2.33% | 7,331,942 |
| Sep 8, 2026 | $23.12 | $23.73 | $23.06 | $23.58 | +1.46% | 6,471,459 |
| Sep 4, 2026 | $23.04 | $23.62 | $22.96 | $23.24 | +0.78% | 2,108,989 |
| Sep 3, 2026 | $23.56 | $23.62 | $22.95 | $23.06 | -1.54% | 1,970,843 |
| Sep 2, 2026 | $23.71 | $23.71 | $23.33 | $23.42 | -0.43% | 2,896,484 |
| Sep 1, 2026 | $23.62 | $23.82 | $23.35 | $23.52 | -0.42% | 2,211,875 |
| Aug 31, 2026 | $24.74 | $24.74 | $23.31 | $23.62 | -0.55% | 4,711,653 |
| Aug 28, 2026 | $24.17 | $24.31 | $23.72 | $23.75 | -0.71% | 1,324,725 |
| Aug 27, 2026 | $24.48 | $24.63 | $23.86 | $23.92 | -1.08% | 1,712,318 |
| Aug 26, 2026 | $24.35 | $24.41 | $24.12 | $24.18 | -0.33% | 2,098,967 |
| Aug 25, 2026 | $24.50 | $24.50 | $24.20 | $24.26 | -0.41% | 1,850,327 |
| Aug 24, 2026 | $24.46 | $24.73 | $24.15 | $24.36 | -0.08% | 2,544,758 |
| Aug 21, 2026 | $24.74 | $24.79 | $24.32 | $24.38 | -1.26% | 2,327,386 |
| Aug 20, 2026 | $24.74 | $24.77 | $24.51 | $24.69 | -0.84% | 1,781,275 |
| Aug 19, 2026 | $24.70 | $24.93 | $24.57 | $24.90 | +1.92% | 1,700,199 |
| Aug 18, 2026 | $24.75 | $24.78 | $24.42 | $24.43 | -0.93% | 1,661,655 |
| Aug 17, 2026 | $24.53 | $24.70 | $24.39 | $24.66 | -0.20% | 1,821,534 |
| Aug 14, 2026 | $24.58 | $24.95 | $24.52 | $24.71 | +0.24% | 2,285,725 |
| Aug 13, 2026 | $24.80 | $24.99 | $24.63 | $24.65 | 0.00% | 3,056,692 |
| Aug 12, 2026 | $24.75 | $24.79 | $24.35 | $24.65 | +0.49% | 3,928,587 |
| Aug 11, 2026 | $24.19 | $24.59 | $24.10 | $24.53 | +0.82% | 4,477,430 |
| Aug 10, 2026 | $24.39 | $24.42 | $24.08 | $24.33 | -0.29% | 5,664,405 |
| Aug 7, 2026 | $23.68 | $24.52 | $23.53 | $24.40 | +3.87% | 15,264,660 |
| Aug 6, 2026 | $25.01 | $25.19 | $23.46 | $23.49 | -7.48% | 13,950,010 |
| Aug 5, 2026 | $25.62 | $25.79 | $25.02 | $25.39 | -0.90% | 2,915,629 |
| Aug 4, 2026 | $25.61 | $25.93 | $25.46 | $25.62 | -0.97% | 2,850,395 |
| Aug 3, 2026 | $25.85 | $26.00 | $25.69 | $25.87 | +0.12% | 2,069,573 |
| Jul 31, 2026 | $25.77 | $25.85 | $25.26 | $25.84 | +1.45% | 3,625,355 |
| Jul 30, 2026 | $26.16 | $26.16 | $25.28 | $25.47 | -2.38% | 2,034,582 |
| Jul 29, 2026 | $26.39 | $26.66 | $25.86 | $26.09 | -1.58% | 2,101,418 |
| Jul 28, 2026 | $26.41 | $26.68 | $26.13 | $26.51 | +1.45% | 2,452,287 |
| Jul 27, 2026 | $26.12 | $26.40 | $25.95 | $26.13 | +1.16% | 1,843,947 |
| Jul 24, 2026 | $25.50 | $25.90 | $25.42 | $25.83 | +2.09% | 1,450,848 |
| Jul 23, 2026 | $24.98 | $25.49 | $24.97 | $25.30 | -0.24% | 2,867,101 |
| Jul 22, 2026 | $25.76 | $25.82 | $25.24 | $25.36 | -1.13% | 2,121,168 |
| Jul 21, 2026 | $25.82 | $25.88 | $25.56 | $25.65 | +0.23% | 2,026,886 |
| Jul 20, 2026 | $25.87 | $25.96 | $25.06 | $25.59 | -1.27% | 2,912,387 |
| Jul 17, 2026 | $25.59 | $26.23 | $25.58 | $25.92 | +0.35% | 1,631,283 |
| Jul 16, 2026 | $25.17 | $25.91 | $25.00 | $25.83 | +2.62% | 1,596,762 |
| Jul 15, 2026 | $25.09 | $25.59 | $25.00 | $25.17 | +1.12% | 2,689,693 |
| Jul 14, 2026 | $25.09 | $25.11 | $24.86 | $24.89 | +0.57% | 2,936,963 |
| Jul 13, 2026 | $24.52 | $24.82 | $24.52 | $24.75 | +0.24% | 1,542,178 |
| Jul 10, 2026 | $24.91 | $24.98 | $24.19 | $24.69 | -0.96% | 2,868,933 |
| Jul 9, 2026 | $24.83 | $25.07 | $24.71 | $24.93 | +0.65% | 1,446,771 |
| Jul 8, 2026 | $25.27 | $25.28 | $24.66 | $24.77 | -2.82% | 1,680,102 |
| Jul 7, 2026 | $25.43 | $25.79 | $25.35 | $25.49 | +0.83% | 2,609,520 |
| Jul 6, 2026 | $25.42 | $25.51 | $25.21 | $25.28 | -0.71% | 2,039,205 |
| Jul 2, 2026 | $25.69 | $25.89 | $25.11 | $25.46 | +0.16% | 2,429,058 |
| Jul 1, 2026 | $25.22 | $25.65 | $25.16 | $25.42 | +0.91% | 3,812,609 |
| Jun 30, 2026 | $25.52 | $25.66 | $25.16 | $25.19 | -2.14% | 4,858,733 |
| Jun 29, 2026 | $25.54 | $25.94 | $25.27 | $25.74 | -0.35% | 5,922,740 |
| Jun 26, 2026 | $25.31 | $25.97 | $25.13 | $25.83 | +1.37% | 12,215,810 |
| Jun 25, 2026 | $25.70 | $25.80 | $25.32 | $25.48 | +0.28% | 4,104,807 |
| Jun 24, 2026 | $24.97 | $25.67 | $24.65 | $25.41 | +4.18% | 4,567,440 |
| Jun 23, 2026 | $23.91 | $24.42 | $23.82 | $24.39 | +1.46% | 2,576,423 |
| Jun 22, 2026 | $23.69 | $24.12 | $23.60 | $24.04 | +1.74% | 3,672,847 |
| Jun 18, 2026 | $23.37 | $23.75 | $23.21 | $23.63 | +2.74% | 8,348,278 |
| Jun 17, 2026 | $23.83 | $23.99 | $22.86 | $23.00 | -3.16% | 6,282,284 |
| Jun 16, 2026 | $24.20 | $24.34 | $23.61 | $23.75 | -5.34% | 11,335,090 |
| Jun 15, 2026 | $25.45 | $25.72 | $24.98 | $25.09 | -1.41% | 4,155,821 |
| Jun 12, 2026 | $25.23 | $25.59 | $25.19 | $25.45 | +1.76% | 2,342,382 |
| Jun 11, 2026 | $24.65 | $25.08 | $24.56 | $25.01 | +2.42% | 4,022,502 |
| Jun 10, 2026 | $24.76 | $25.09 | $24.34 | $24.42 | +0.12% | 3,671,672 |
| Jun 9, 2026 | $23.55 | $24.63 | $23.39 | $24.39 | +4.28% | 3,453,010 |
| Jun 8, 2026 | $23.60 | $23.78 | $23.32 | $23.39 | -1.14% | 1,994,979 |
| Jun 5, 2026 | $23.25 | $23.75 | $23.25 | $23.66 | +1.89% | 2,388,519 |
| Jun 4, 2026 | $22.71 | $23.24 | $22.59 | $23.22 | +4.13% | 3,075,774 |
| Jun 3, 2026 | $22.21 | $22.46 | $22.13 | $22.30 | +0.27% | 2,128,162 |
| Jun 2, 2026 | $22.79 | $22.90 | $22.23 | $22.24 | -0.36% | 4,115,876 |
| Jun 1, 2026 | $22.53 | $22.62 | $22.18 | $22.32 | -0.89% | 2,547,304 |
| May 29, 2026 | $22.72 | $22.92 | $22.46 | $22.52 | -1.36% | 1,992,054 |
| May 28, 2026 | $22.49 | $22.93 | $22.29 | $22.83 | +0.62% | 1,767,572 |
| May 27, 2026 | $22.61 | $22.74 | $22.38 | $22.69 | +0.89% | 2,489,978 |
| May 26, 2026 | $22.29 | $22.72 | $22.15 | $22.49 | +1.44% | 1,974,787 |
| May 22, 2026 | $22.48 | $22.49 | $22.10 | $22.17 | -0.89% | 2,248,954 |
| May 21, 2026 | $22.23 | $22.55 | $21.99 | $22.37 | -0.27% | 1,516,123 |
| May 20, 2026 | $22.04 | $22.44 | $21.95 | $22.43 | +2.28% | 2,830,950 |
| May 19, 2026 | $21.74 | $22.12 | $21.56 | $21.93 | +0.27% | 3,310,650 |
| May 18, 2026 | $21.73 | $21.96 | $21.50 | $21.87 | +1.25% | 2,652,572 |
| May 15, 2026 | $22.13 | $22.19 | $21.52 | $21.60 | -3.31% | 4,178,530 |
| May 14, 2026 | $22.15 | $22.44 | $22.00 | $22.34 | +1.68% | 6,153,724 |
| May 13, 2026 | $22.33 | $22.39 | $21.86 | $21.97 | -1.21% | 8,465,097 |
| May 12, 2026 | $21.32 | $22.27 | $21.25 | $22.24 | +2.77% | 8,947,538 |
| May 11, 2026 | $21.96 | $21.97 | $21.63 | $21.64 | -1.05% | 2,485,942 |
| May 8, 2026 | $21.50 | $21.97 | $21.47 | $21.87 | +2.34% | 1,554,497 |
| May 7, 2026 | $21.91 | $22.11 | $21.31 | $21.37 | -3.87% | 5,403,461 |
| May 6, 2026 | $21.74 | $22.49 | $21.74 | $22.23 | +3.40% | 4,444,589 |
| May 5, 2026 | $21.56 | $21.91 | $21.46 | $21.50 | 0.00% | 2,703,527 |
| May 4, 2026 | $21.30 | $21.54 | $21.21 | $21.50 | 0.00% | 1,787,251 |
| May 1, 2026 | $21.71 | $21.92 | $21.42 | $21.50 | -1.06% | 2,812,661 |
| Apr 30, 2026 | $21.76 | $21.94 | $21.52 | $21.73 | -0.41% | 2,603,306 |
| Apr 29, 2026 | $21.58 | $21.88 | $21.36 | $21.82 | +0.37% | 2,409,314 |
| Apr 28, 2026 | $21.81 | $21.84 | $21.47 | $21.74 | +0.65% | 4,154,745 |
| Apr 27, 2026 | $21.12 | $21.72 | $21.01 | $21.60 | +1.89% | 3,578,340 |
| Apr 24, 2026 | $21.32 | $21.60 | $21.04 | $21.20 | -0.98% | 2,372,970 |
| Apr 23, 2026 | $21.31 | $21.57 | $21.21 | $21.41 | +0.94% | 1,353,217 |
| Apr 22, 2026 | $21.79 | $21.87 | $21.12 | $21.21 | -1.85% | 1,838,386 |
| Apr 21, 2026 | $21.89 | $22.00 | $21.54 | $21.61 | -1.59% | 1,949,104 |
| Apr 20, 2026 | $22.20 | $22.30 | $21.87 | $21.96 | -1.52% | 2,247,306 |
| Apr 17, 2026 | $22.17 | $22.56 | $22.07 | $22.30 | +1.69% | 3,273,505 |
| Apr 16, 2026 | $21.45 | $21.94 | $21.45 | $21.93 | +1.91% | 2,609,595 |
| Apr 15, 2026 | $21.40 | $21.54 | $21.12 | $21.52 | +0.28% | 2,554,539 |
| Apr 14, 2026 | $21.34 | $21.83 | $21.23 | $21.46 | +0.28% | 2,534,286 |
| Apr 13, 2026 | $21.30 | $21.42 | $20.97 | $21.40 | -0.09% | 2,348,152 |
| Apr 10, 2026 | $21.19 | $21.43 | $21.01 | $21.42 | +1.56% | 3,538,000 |
| Apr 9, 2026 | $20.55 | $21.25 | $20.55 | $21.09 | +1.98% | 1,908,195 |
| Apr 8, 2026 | $20.39 | $20.86 | $20.38 | $20.68 | +4.18% | 2,866,429 |
| Apr 7, 2026 | $19.52 | $19.97 | $19.47 | $19.85 | +1.38% | 1,409,514 |
| Apr 6, 2026 | $19.41 | $19.71 | $19.40 | $19.58 | +0.26% | 1,411,563 |
| Apr 2, 2026 | $19.09 | $19.63 | $19.02 | $19.53 | +0.77% | 1,601,541 |
| Apr 1, 2026 | $19.57 | $19.57 | $19.16 | $19.38 | +2.54% | 2,032,965 |
| Mar 31, 2026 | $18.79 | $19.20 | $18.57 | $18.90 | +2.22% | 2,667,170 |
| Mar 30, 2026 | $18.90 | $18.93 | $18.37 | $18.49 | +0.87% | 2,369,051 |
| Mar 27, 2026 | $18.80 | $19.11 | $18.20 | $18.33 | -3.98% | 2,480,024 |
| Mar 26, 2026 | $18.69 | $19.09 | $18.58 | $19.09 | +1.49% | 1,447,399 |
| Mar 25, 2026 | $18.85 | $18.91 | $18.53 | $18.81 | +1.40% | 1,846,622 |
| Mar 24, 2026 | $18.24 | $18.95 | $18.10 | $18.55 | +0.38% | 2,210,734 |
| Mar 23, 2026 | $18.64 | $19.08 | $18.38 | $18.48 | +1.99% | 1,920,800 |
| Mar 20, 2026 | $18.87 | $18.87 | $18.01 | $18.12 | -3.57% | 2,945,686 |
| Mar 19, 2026 | $18.59 | $18.97 | $18.59 | $18.79 | +0.32% | 1,080,438 |
| Mar 18, 2026 | $18.96 | $19.08 | $18.73 | $18.73 | -1.63% | 1,590,065 |
| Mar 17, 2026 | $19.21 | $19.24 | $18.96 | $19.04 | +0.58% | 1,068,024 |
| Mar 16, 2026 | $18.84 | $19.20 | $18.82 | $18.93 | +1.12% | 1,561,590 |
| Mar 13, 2026 | $18.93 | $19.18 | $18.57 | $18.72 | +0.32% | 1,294,321 |
| Mar 12, 2026 | $18.97 | $19.01 | $18.60 | $18.66 | -3.62% | 1,889,652 |
| Mar 11, 2026 | $19.22 | $19.38 | $18.89 | $19.36 | -0.36% | 1,482,308 |
| Mar 10, 2026 | $19.18 | $19.76 | $19.05 | $19.43 | +1.09% | 1,465,831 |
| Mar 9, 2026 | $18.37 | $19.24 | $17.91 | $19.22 | +2.23% | 2,411,968 |
| Mar 6, 2026 | $19.46 | $19.62 | $18.64 | $18.80 | -5.10% | 2,515,194 |
| Mar 5, 2026 | $19.97 | $20.09 | $19.61 | $19.81 | -2.41% | 2,065,170 |
| Mar 4, 2026 | $19.94 | $20.38 | $19.94 | $20.30 | +2.01% | 1,769,880 |
| Mar 3, 2026 | $19.47 | $20.33 | $19.29 | $19.90 | -0.45% | 1,887,109 |
| Mar 2, 2026 | $20.16 | $20.23 | $19.74 | $19.99 | -2.34% | 1,729,606 |
| Feb 27, 2026 | $20.43 | $20.93 | $20.18 | $20.47 | -1.30% | 2,819,677 |
| Feb 26, 2026 | $20.74 | $20.90 | $20.58 | $20.74 | +0.68% | 1,318,905 |
| Feb 25, 2026 | $20.27 | $20.65 | $20.02 | $20.60 | +2.13% | 1,987,877 |
| Feb 24, 2026 | $20.42 | $20.48 | $20.06 | $20.17 | -0.25% | 2,157,099 |
| Feb 23, 2026 | $20.70 | $20.85 | $20.15 | $20.22 | -0.39% | 2,265,067 |
| Feb 20, 2026 | $19.86 | $20.44 | $19.67 | $20.30 | +2.68% | 2,667,653 |
| Feb 19, 2026 | $19.36 | $20.36 | $19.20 | $19.77 | +3.24% | 3,454,827 |
| Feb 18, 2026 | $18.80 | $19.17 | $18.72 | $19.15 | +1.92% | 3,423,090 |
| Feb 17, 2026 | $18.71 | $18.94 | $18.46 | $18.79 | +1.46% | 3,180,622 |
| Feb 13, 2026 | $17.94 | $18.55 | $17.80 | $18.52 | +3.99% | 3,341,236 |
| Feb 12, 2026 | $19.02 | $19.16 | $17.62 | $17.81 | -5.47% | 3,513,777 |
| Feb 11, 2026 | $19.53 | $19.54 | $18.76 | $18.84 | -2.79% | 1,433,060 |
| Feb 10, 2026 | $19.15 | $19.46 | $19.15 | $19.38 | +1.73% | 2,436,443 |
| Feb 9, 2026 | $19.54 | $19.68 | $19.05 | $19.05 | -2.91% | 1,676,097 |
| Feb 6, 2026 | $19.50 | $19.74 | $19.38 | $19.62 | +1.29% | 2,163,272 |
| Feb 5, 2026 | $19.21 | $19.53 | $19.18 | $19.37 | +0.36% | 2,480,146 |
| Feb 4, 2026 | $18.99 | $19.47 | $18.76 | $19.30 | +2.66% | 2,494,606 |
| Feb 3, 2026 | $18.67 | $18.91 | $18.26 | $18.80 | +0.43% | 2,439,170 |
| Feb 2, 2026 | $18.93 | $19.18 | $18.64 | $18.72 | -1.11% | 2,402,955 |
| Jan 30, 2026 | $18.59 | $19.02 | $18.41 | $18.93 | +1.34% | 2,615,832 |
| Jan 29, 2026 | $18.14 | $18.68 | $17.97 | $18.68 | +4.36% | 1,641,372 |
| Jan 28, 2026 | $17.80 | $18.12 | $17.71 | $17.90 | +1.02% | 2,166,915 |
| Jan 27, 2026 | $18.05 | $18.10 | $17.64 | $17.72 | -1.83% | 1,735,320 |
| Jan 26, 2026 | $18.39 | $18.39 | $18.01 | $18.05 | -1.63% | 1,607,286 |
| Jan 23, 2026 | $18.25 | $18.38 | $18.11 | $18.35 | -0.27% | 1,742,845 |
| Jan 22, 2026 | $18.65 | $18.86 | $18.22 | $18.40 | -1.08% | 1,726,604 |
| Jan 21, 2026 | $18.58 | $18.80 | $18.27 | $18.60 | +0.92% | 1,849,104 |
| Jan 20, 2026 | $18.25 | $18.58 | $18.25 | $18.43 | -1.65% | 1,655,374 |
| Jan 16, 2026 | $18.21 | $18.83 | $18.10 | $18.74 | +2.29% | 1,805,221 |
| Jan 15, 2026 | $18.34 | $18.85 | $18.26 | $18.32 | +0.11% | 1,975,385 |
| Jan 14, 2026 | $18.11 | $18.33 | $17.73 | $18.30 | +0.77% | 1,361,499 |
| Jan 13, 2026 | $18.14 | $18.35 | $18.07 | $18.16 | +0.22% | 1,235,105 |
| Jan 12, 2026 | $18.20 | $18.30 | $18.09 | $18.12 | -1.09% | 1,603,148 |
| Jan 9, 2026 | $18.56 | $18.65 | $18.24 | $18.32 | -0.60% | 1,171,083 |
| Jan 8, 2026 | $18.15 | $18.80 | $18.02 | $18.43 | +0.33% | 1,184,381 |
| Jan 7, 2026 | $18.91 | $18.98 | $18.35 | $18.37 | -2.75% | 1,061,791 |
| Jan 6, 2026 | $18.61 | $18.89 | $18.39 | $18.89 | +1.02% | 3,118,049 |
| Jan 5, 2026 | $18.38 | $18.94 | $18.38 | $18.70 | +0.97% | 1,522,473 |
| Jan 2, 2026 | $18.45 | $18.59 | $18.23 | $18.52 | +0.33% | 1,278,008 |
| Dec 31, 2025 | $18.66 | $18.66 | $18.31 | $18.46 | -0.65% | 1,174,715 |
| Dec 30, 2025 | $18.64 | $18.78 | $18.55 | $18.58 | -0.59% | 1,003,683 |
| Dec 29, 2025 | $18.91 | $19.05 | $18.61 | $18.69 | -1.37% | 2,094,871 |
| Dec 26, 2025 | $18.99 | $19.14 | $18.86 | $18.95 | -0.52% | 802,756 |
| Dec 24, 2025 | $18.90 | $19.12 | $18.83 | $19.05 | +1.22% | 647,854 |
| Dec 23, 2025 | $18.63 | $18.92 | $18.49 | $18.82 | +0.80% | 1,588,109 |
| Dec 22, 2025 | $18.58 | $18.72 | $18.43 | $18.67 | +0.21% | 1,549,013 |
| Dec 19, 2025 | $18.36 | $18.82 | $18.08 | $18.63 | +0.81% | 4,131,694 |
| Dec 18, 2025 | $18.51 | $18.77 | $18.40 | $18.48 | +0.65% | 1,490,758 |
| Dec 17, 2025 | $18.27 | $18.52 | $18.11 | $18.36 | +0.33% | 2,252,421 |
| Dec 16, 2025 | $18.77 | $18.77 | $18.28 | $18.30 | -1.56% | 1,748,091 |
| Dec 15, 2025 | $18.64 | $18.70 | $18.37 | $18.59 | -0.43% | 2,148,879 |
| Dec 12, 2025 | $18.62 | $18.86 | $18.44 | $18.67 | +0.70% | 2,440,796 |
| Dec 11, 2025 | $18.16 | $18.57 | $18.01 | $18.54 | +2.60% | 2,056,863 |
| Dec 10, 2025 | $17.80 | $18.33 | $17.76 | $18.07 | +2.21% | 2,515,289 |
| Dec 9, 2025 | $17.40 | $17.73 | $17.39 | $17.68 | +1.61% | 1,202,362 |
| Dec 8, 2025 | $17.81 | $17.87 | $17.36 | $17.40 | -1.97% | 2,097,539 |
| Dec 5, 2025 | $17.30 | $17.81 | $17.24 | $17.75 | +2.25% | 1,278,856 |
| Dec 4, 2025 | $17.38 | $17.55 | $17.18 | $17.36 | -0.46% | 1,166,402 |
| Dec 3, 2025 | $17.17 | $17.51 | $17.00 | $17.44 | +1.99% | 1,447,870 |
| Dec 2, 2025 | $17.41 | $17.50 | $17.10 | $17.10 | -1.50% | 1,541,579 |
| Dec 1, 2025 | $17.12 | $17.49 | $17.04 | $17.36 | 0.00% | 1,108,303 |
| Nov 28, 2025 | $17.30 | $17.53 | $17.14 | $17.36 | +0.70% | 1,168,175 |
| Nov 26, 2025 | $16.91 | $17.55 | $16.88 | $17.24 | +1.35% | 2,419,361 |
| Nov 25, 2025 | $16.55 | $17.14 | $16.55 | $17.01 | +2.97% | 1,426,032 |
| Nov 24, 2025 | $16.60 | $16.76 | $16.37 | $16.52 | -0.42% | 1,977,521 |
| Nov 21, 2025 | $16.39 | $16.77 | $16.20 | $16.59 | +2.41% | 2,718,760 |
| Nov 20, 2025 | $16.54 | $16.97 | $16.18 | $16.20 | -0.12% | 1,692,998 |
| Nov 19, 2025 | $16.56 | $16.68 | $16.03 | $16.22 | -2.29% | 1,900,748 |
| Nov 18, 2025 | $16.47 | $16.77 | $16.40 | $16.60 | +0.18% | 1,603,683 |
| Nov 17, 2025 | $17.24 | $17.26 | $16.43 | $16.57 | -3.72% | 1,823,103 |
| Nov 14, 2025 | $17.17 | $17.33 | $17.02 | $17.21 | -0.35% | 1,179,656 |
| Nov 13, 2025 | $17.42 | $17.53 | $17.17 | $17.27 | -1.54% | 1,203,808 |
| Nov 12, 2025 | $17.96 | $18.16 | $17.53 | $17.54 | -2.23% | 1,864,683 |
| Nov 11, 2025 | $17.94 | $18.30 | $17.93 | $17.94 | +0.34% | 991,023 |
| Nov 10, 2025 | $18.12 | $18.15 | $17.77 | $17.88 | -0.78% | 1,300,602 |
| Nov 7, 2025 | $17.45 | $18.05 | $17.30 | $18.02 | +3.56% | 1,463,122 |
| Nov 6, 2025 | $17.64 | $17.92 | $17.34 | $17.40 | -1.53% | 2,089,126 |
| Nov 5, 2025 | $17.42 | $17.85 | $17.19 | $17.67 | -0.17% | 3,630,580 |
| Nov 4, 2025 | $17.27 | $17.79 | $17.16 | $17.70 | +2.08% | 3,080,347 |
| Nov 3, 2025 | $16.92 | $17.35 | $16.67 | $17.34 | +1.11% | 2,122,251 |
| Oct 31, 2025 | $16.79 | $17.26 | $16.61 | $17.15 | – | 2,278,187 |
Seasonality
MAC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.9% | -5.3% | -10.7% | -0.0% | 0.9% | 4.9% | 2.0% | -1.9% | -2.2% | 2.5% | 12.6% | 1.1% |
| Months up | 6 of 10 | 2 of 10 | 2 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 9 of 10 | 4 of 9 |
| 2026 | 2.5% | 8.1% | -6.8% | 15.0% | 3.6% | 12.6% | 2.6% | -8.6% | -4.6% | 8.9% | 3.9% | |
| 2025 | 4.3% | -13.2% | -3.9% | -14.6% | 10.4% | 1.1% | 3.3% | 10.1% | -0.2% | -5.8% | 1.2% | 7.3% |
| 2024 | 2.3% | 5.0% | 5.0% | -20.1% | 11.1% | 2.1% | 3.7% | 0.9% | 14.2% | 2.5% | 14.4% | -6.1% |
| 2023 | 22.0% | -11.9% | -11.3% | -5.8% | -1.8% | 16.9% | 13.1% | -7.0% | -6.7% | -10.9% | 19.9% | 34.5% |
| 2022 | -4.3% | -6.6% | 2.2% | -19.8% | -5.2% | -25.9% | 21.8% | -8.6% | -17.0% | 40.2% | 15.7% | -11.3% |
| 2021 | 47.1% | -16.7% | -9.4% | 17.9% | 16.7% | 14.7% | -10.7% | 5.8% | -2.2% | 8.3% | 5.0% | -8.4% |
| 2020 | -17.1% | -5.5% | -72.4% | 34.8% | -8.8% | 31.7% | -14.9% | 5.9% | -14.4% | 2.5% | 46.8% | 6.7% |
| 2019 | 6.7% | -3.9% | -0.6% | -7.4% | -7.9% | -7.8% | -1.3% | -11.5% | 10.7% | -12.9% | 0.5% | -0.0% |
| 2018 | -1.7% | -7.6% | -5.0% | 2.9% | -2.2% | 2.2% | 3.9% | 0.7% | -5.9% | -6.6% | -1.1% | -13.9% |
| 2017 | -3.0% | -0.9% | -4.4% | -3.1% | -7.0% | 1.1% | -1.2% | -6.9% | 4.2% | -0.7% | 20.1% | 1.4% |
See a number that looks wrong?