M: Macy's, Inc.

As of Friday, December 26th, 2025

$ 22.47

+0.15 +0.67%

Open: 22.31
High: 22.56
Low: 22.16
Volume: 3,682,649
Previous Close on Wednesday, December 24th, 2025

$ 22.32

-0.26 -1.15%

Open: 22.57
High: 22.69
Low: 22.10
Volume: 2,831,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 22.31 22.56 22.16 22.47 3,682,649 +0.15 +0.67
2025-12-24 22.57 22.69 22.10 22.32 2,831,057 -0.26 -1.15
2025-12-23 22.94 23.01 22.39 22.58 5,556,096 -0.37 -1.61
2025-12-22 23.82 23.90 22.76 22.95 5,861,210 -0.88 -3.69
2025-12-19 23.38 23.86 23.06 23.83 9,758,478 +0.47 +2.01
2025-12-18 23.47 23.78 23.31 23.36 5,594,863 +0.23 +0.99
2025-12-17 23.28 23.43 22.97 23.13 4,262,883 +0.01 +0.04
2025-12-16 23.79 23.90 22.82 23.12 5,945,719 -0.72 -3.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.90
On 2025-12-22		 22.10
On 2025-12-24		 -0.89 -3.81 23.90
On 2025-12-22		 22.10
On 2025-12-24		 -7.53 22.83
10D 24.41
On 2025-12-12		 22.10
On 2025-12-24		 -1.53 -6.38 24.41
On 2025-12-12		 22.10
On 2025-12-24		 -9.46 23.18
20D 24.41
On 2025-12-12		 21.39
On 2025-12-03		 0.04 0.18 24.41
On 2025-12-12		 22.10
On 2025-12-24		 -9.46 22.96
WTD 23.90
On 2025-12-22		 22.10
On 2025-12-24		 -1.36 -5.71 23.90
On 2025-12-22		 22.10
On 2025-12-24		 -7.53 22.58
MTD 24.41
On 2025-12-12		 21.39
On 2025-12-03		 0.11 0.49 24.41
On 2025-12-12		 22.10
On 2025-12-24		 -9.46 22.99
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

22.47 +0.15 +0.67 3,682,649