10.76
price down icon3.32%   -0.37
after-market After Hours: 10.75 -0.010 -0.09%
loading

Macys Inc Stock (M) Price History

The historical daily chart and data for Macys Inc stock (M), adjusted for splits and dividends, show that the latest closing stock price as of April 21, 2025, is $10.76.
  • Macys Inc all-time high stock price is $73.61, occurred on July 17, 2015.
  • The lowest Macys Inc stock price recorded was $4.40 on April 03, 2020. Since then, Macys Inc's stock price has risen over 144.55% to $10.76 now.
  • The 52-week high stock price for M is $20.70, representing a 92.38% increase from the current share price, occurred on May 28, 2024.
  • The 52-week low stock price for M is $9.7601, indicating a -9.29% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Macys Inc (M) stock in the beginning of 2024 was $27.37. The stock closed the year at $20.65, a loss of over -24.55% for the year.
The table below shows more information about M historical price data:
Date High Low High - Low Volume % Change
Apr 21, 2025 $11.11 $10.67 $0.44 5,321,311.0 -3.32%
Apr 17, 2025 $11.22 $10.86 $0.37 5,510,257.0 +1.09%
Apr 16, 2025 $11.36 $10.92 $0.44 4,517,396.0 -1.70%
Apr 15, 2025 $11.56 $11.16 $0.40 5,040,479.0 -1.06%
Apr 14, 2025 $11.65 $11.15 $0.498 5,128,788.0 -0.44%
Apr 11, 2025 $11.46 $10.94 $0.515 6,650,970.0 -0.70%
Apr 10, 2025 $11.89 $10.95 $0.945 10,897,403.0 -3.54%
Apr 09, 2025 $12.04 $9.80 $2.24 13,748,706.0 +18.46%
Apr 08, 2025 $11.22 $9.76 $1.46 9,174,607.0 -7.65%
Apr 07, 2025 $11.58 $10.56 $1.02 11,488,126.0 -4.66%
Apr 04, 2025 $11.61 $10.77 $0.84 14,090,691.0 -0.26%
Apr 03, 2025 $12.17 $11.03 $1.14 15,155,319.0 -13.50%
Apr 02, 2025 $13.30 $12.72 $0.58 6,273,483.0 +2.49%
Apr 01, 2025 $13.05 $12.70 $0.35 7,149,333.0 +2.47%
Mar 31, 2025 $12.82 $12.48 $0.34 6,534,991.0 -1.95%
Mar 28, 2025 $13.14 $12.69 $0.45 6,436,652.0 -2.81%
Mar 27, 2025 $13.41 $13.04 $0.375 6,536,443.0 -0.68%
Mar 26, 2025 $13.64 $13.12 $0.525 5,783,233.0 -2.28%
Mar 25, 2025 $13.95 $13.55 $0.395 5,074,666.0 -2.58%

Macys Inc Stock (M) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Macys Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of M shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Macys Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Macys Inc Stock (M) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $13.30 $9.76 $3.54 125,468,180.0 -14.33%
Mar, 2025 $14.70 $12.48 $2.22 161,130,203.0 -12.47%
Feb, 2025 $15.86 $13.96 $1.90 95,303,837.0 -7.89%
Jan, 2025 $17.33 $13.66 $3.67 150,690,470.0 -7.97%

Macys Inc Stock (M) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.13 $14.63 $3.50 151,014,438.0 +3.26%
Nov, 2024 $16.64 $14.51 $2.13 121,373,885.0 +5.87%
Oct, 2024 $16.59 $15.05 $1.54 94,832,954.0 -2.23%
Sep, 2024 $15.82 $14.06 $1.76 99,795,789.0 +0.77%
Aug, 2024 $18.00 $14.59 $3.41 157,033,562.0 -9.90%
Jul, 2024 $20.47 $16.07 $4.40 148,818,855.0 -10.00%
Jun, 2024 $19.67 $18.08 $1.59 81,065,460.0 -1.44%
May, 2024 $20.70 $18.02 $2.68 102,828,577.0 +5.70%
Apr, 2024 $20.45 $18.18 $2.27 119,822,482.0 -7.80%
Mar, 2024 $22.10 $17.25 $4.85 174,719,010.0 +14.62%
Feb, 2024 $20.76 $17.11 $3.65 162,035,023.0 -4.65%
Jan, 2024 $20.20 $17.14 $3.06 178,860,656.0 -9.10%

Macys Inc Stock (M) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.24 $15.78 $5.46 285,612,857.0 +26.86%
Nov, 2023 $15.97 $10.59 $5.38 354,218,736.0 +30.21%
Oct, 2023 $12.24 $10.54 $1.70 195,718,374.0 +4.91%
Sep, 2023 $12.39 $10.66 $1.73 225,542,443.0 -5.07%
Aug, 2023 $16.51 $11.86 $4.65 289,794,306.0 -26.28%
Jul, 2023 $16.83 $15.28 $1.55 169,752,807.0 +3.36%
Jun, 2023 $16.53 $12.80 $3.73 281,462,752.0 +18.10%
May, 2023 $16.40 $13.42 $2.98 282,253,300.0 -16.83%
Apr, 2023 $19.11 $16.02 $3.09 204,714,065.0 -6.58%
Mar, 2023 $23.19 $16.57 $6.62 259,865,982.0 -14.52%
Feb, 2023 $25.12 $20.21 $4.91 157,121,804.0 -13.42%
Jan, 2023 $23.89 $20.00 $3.89 187,082,585.0 +14.43%
department_stores JWN
$23.81
price down icon 0.21%
department_stores DDS
$314.94
price down icon 2.13%
department_stores KSS
$7.02
price up icon 8.33%
Cap:     |  Volume (24h):