5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
+8.20%
6 MONTH PERFORMANCE
+68.85%
YEAR-TO-DATE PERFORMANCE
-1.90%
1 YEAR PERFORMANCE
+43.82%
Macy`s Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $21.69 | $21.63 (-0.28%) | $21.81 | $21.17 | 6.72 M | $5.79 B |
| 02/12/2026 | $22.00 | $21.83 (-0.77%) | $22.71 | $21.46 | 7.17 M | $5.84 B |
| 02/11/2026 | $21.02 | $21.73 (3.38%) | $21.82 | $21.00 | 6.14 M | $5.82 B |
| 02/10/2026 | $21.38 | $20.99 (-1.82%) | $21.54 | $20.84 | 4.39 M | $5.62 B |
| 02/09/2026 | $22.36 | $21.47 (-3.98%) | $22.42 | $21.46 | 6.24 M | $5.75 B |
| 02/06/2026 | $21.62 | $22.70 (5%) | $22.82 | $21.62 | 6.81 M | $6.08 B |
| 02/05/2026 | $21.33 | $21.52 (0.89%) | $21.77 | $20.97 | 6.05 M | $5.76 B |
| 02/04/2026 | $21.56 | $21.71 (0.7%) | $21.92 | $21.26 | 9.36 M | $5.81 B |
| 02/03/2026 | $21.01 | $21.23 (1.05%) | $21.44 | $20.58 | 6.30 M | $5.68 B |
| 02/02/2026 | $20.30 | $21.19 (4.38%) | $21.24 | $20.28 | 8.00 M | $5.67 B |
| 01/30/2026 | $20.05 | $20.02 (-0.15%) | $20.37 | $19.88 | 6.02 M | $5.36 B |
| 01/29/2026 | $20.00 | $20.02 (0.1%) | $20.29 | $19.80 | 7.65 M | $5.36 B |
| 01/28/2026 | $20.50 | $20.02 (-2.34%) | $20.50 | $19.87 | 6.34 M | $5.36 B |
| 01/27/2026 | $20.40 | $20.38 (-0.1%) | $20.53 | $20.06 | 4.23 M | $5.46 B |
| 01/26/2026 | $20.24 | $20.26 (0.1%) | $20.44 | $20.05 | 4.39 M | $5.42 B |
| 01/23/2026 | $20.47 | $20.32 (-0.73%) | $20.62 | $20.22 | 4.67 M | $5.44 B |
| 01/22/2026 | $21.28 | $20.54 (-3.48%) | $21.41 | $20.19 | 7.73 M | $5.50 B |
| 01/21/2026 | $21.60 | $21.21 (-1.81%) | $21.73 | $21.03 | 5.94 M | $5.68 B |
| 01/20/2026 | $21.24 | $21.30 (0.28%) | $21.40 | $20.86 | 5.21 M | $5.70 B |
| 01/16/2026 | $21.66 | $21.74 (0.37%) | $21.82 | $21.48 | 5.45 M | $5.82 B |
| 01/15/2026 | $21.27 | $21.57 (1.41%) | $21.70 | $21.14 | 5.86 M | $5.77 B |
| 01/14/2026 | $22.02 | $21.19 (-3.77%) | $22.67 | $21.14 | 9.12 M | $5.67 B |
| 01/13/2026 | $22.05 | $22.00 (-0.23%) | $22.26 | $21.90 | 6.97 M | $5.89 B |
| 01/12/2026 | $22.65 | $21.93 (-3.18%) | $22.68 | $21.17 | 12.99 M | $5.87 B |
| 01/09/2026 | $23.78 | $23.17 (-2.57%) | $24.02 | $23.00 | 5.87 M | $6.20 B |
| 01/08/2026 | $22.31 | $23.72 (6.32%) | $23.92 | $22.21 | 9.68 M | $6.35 B |
| 01/07/2026 | $23.24 | $22.48 (-3.27%) | $23.31 | $22.45 | 5.51 M | $6.02 B |
| 01/06/2026 | $22.83 | $23.22 (1.71%) | $23.85 | $22.83 | 7.91 M | $6.22 B |
| 01/05/2026 | $22.66 | $22.85 (0.84%) | $23.16 | $22.57 | 4.96 M | $6.12 B |
| 01/02/2026 | $22.23 | $22.75 (2.34%) | $22.81 | $22.13 | 5.23 M | $6.09 B |
| 12/31/2025 | $22.14 | $22.05 (-0.41%) | $22.14 | $21.80 | 3.50 M | $5.90 B |
| 12/30/2025 | $22.10 | $22.14 (0.18%) | $22.23 | $22.05 | 3.94 M | $5.93 B |
| 12/29/2025 | $22.16 | $22.10 (-0.27%) | $22.30 | $22.05 | 4.23 M | $5.92 B |
| 12/26/2025 | $22.31 | $22.47 (0.72%) | $22.56 | $22.16 | 3.73 M | $6.02 B |
| 12/24/2025 | $22.57 | $22.32 (-1.11%) | $22.69 | $22.10 | 2.83 M | $5.98 B |
| 12/23/2025 | $22.94 | $22.58 (-1.57%) | $23.01 | $22.39 | 5.56 M | $6.04 B |
| 12/22/2025 | $23.82 | $22.95 (-3.65%) | $23.90 | $22.76 | 5.86 M | $6.14 B |
| 12/19/2025 | $23.38 | $23.83 (1.92%) | $23.86 | $23.06 | 9.77 M | $6.38 B |
| 12/18/2025 | $23.47 | $23.36 (-0.47%) | $23.78 | $23.31 | 5.60 M | $6.25 B |
| 12/17/2025 | $23.28 | $23.13 (-0.64%) | $23.43 | $22.97 | 4.27 M | $6.19 B |
| 12/16/2025 | $23.79 | $23.12 (-2.82%) | $23.90 | $22.82 | 5.95 M | $6.19 B |
| 12/15/2025 | $23.99 | $23.84 (-0.63%) | $24.16 | $23.70 | 6.98 M | $6.38 B |
| 12/12/2025 | $24.15 | $24.15 (0%) | $24.41 | $23.95 | 7.46 M | $6.46 B |
| 12/11/2025 | $23.30 | $24.00 (3%) | $24.03 | $23.13 | 8.06 M | $6.42 B |
| 12/10/2025 | $22.43 | $23.26 (3.7%) | $23.56 | $22.21 | 10.86 M | $6.23 B |
| 12/09/2025 | $22.12 | $22.57 (2.03%) | $22.73 | $22.07 | 5.13 M | $6.04 B |
| 12/08/2025 | $22.69 | $22.13 (-2.47%) | $22.75 | $21.89 | 7.53 M | $5.92 B |
| 12/05/2025 | $22.50 | $22.85 (1.56%) | $23.21 | $22.48 | 9.60 M | $6.12 B |
| 12/04/2025 | $22.38 | $22.32 (-0.27%) | $22.49 | $21.65 | 12.74 M | $5.98 B |
| 12/03/2025 | $21.39 | $22.46 (5%) | $23.27 | $21.39 | 21.81 M | $6.01 B |
| 12/02/2025 | $22.69 | $22.71 (0.09%) | $23.15 | $21.47 | 11.35 M | $6.08 B |
| 12/01/2025 | $22.22 | $22.82 (2.7%) | $22.98 | $22.01 | 9.87 M | $6.11 B |
| 11/28/2025 | $22.65 | $22.36 (-1.28%) | $22.65 | $22.28 | 3.04 M | $5.99 B |
| 11/26/2025 | $21.70 | $22.43 (3.36%) | $22.93 | $21.66 | 7.07 M | $6.00 B |
| 11/25/2025 | $20.60 | $21.85 (6.07%) | $22.02 | $20.54 | 8.34 M | $5.85 B |
| 11/24/2025 | $20.02 | $20.02 (0%) | $20.22 | $19.75 | 7.04 M | $5.36 B |
| 11/21/2025 | $19.26 | $20.12 (4.47%) | $20.36 | $19.20 | 6.87 M | $5.39 B |
| 11/20/2025 | $19.75 | $19.06 (-3.49%) | $19.79 | $19.04 | 5.88 M | $5.10 B |
| 11/19/2025 | $19.43 | $19.41 (-0.1%) | $19.61 | $19.21 | 5.39 M | $5.20 B |
| 11/18/2025 | $19.03 | $19.51 (2.52%) | $19.68 | $19.00 | 4.79 M | $5.22 B |
| 11/17/2025 | $19.79 | $19.15 (-3.23%) | $19.92 | $19.04 | 5.58 M | $5.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
