The Macerich Company (0JX5.L) LSE

22.04

-0.455(-2.02%)

Updated at June 03 09:00AM

Currency In USD

0JX5.L Historical Return

If you invested $1000 in The Macerich Company (0JX5.L) since IPO date, it would be worth $640.88 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,549.24, while $1000 invested 1 year ago would be worth $1,432.8. This corresponds to total returns of -35.91%, 54.92%, 43.28%, respectively, with annualized returns of -5.17%, 9.14%, 43.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0JX5.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	22.73	22.5	22.5	22.87	22.42	512
June 01, 2026	22.54	22.38	22.38	22.77	22	1,191
May 29, 2026	22.66	22.58	22.58	22.69	22.56	1,070
May 28, 2026	22.75	22.86	22.86	22.86	22.51	1,879
May 27, 2026	22.61	22.38	22.38	22.61	22.38	7
May 26, 2026	22.54	22.66	22.66	22.68	22.48	415
May 22, 2026	22.18	22.35	22.35	22.48	22.18	91
May 21, 2026	22.21	22.34	22.34	22.4	21.85	869
May 20, 2026	21.92	22.32	22.32	22.37	21.92	1,126
May 19, 2026	21.7	21.67	21.67	21.7	21.57	878
May 18, 2026	21.8	21.69	21.69	21.8	21.69	159
May 15, 2026	22.14	22.14	22.14	22.14	22.14	0
May 14, 2026	22.18	22.18	22.18	22.18	22.18	301
May 13, 2026	22.39	21.92	21.92	22.39	21.92	538
May 12, 2026	21.24	21.94	21.94	22.02	21.24	15,605
May 11, 2026	21.66	21.79	21.79	22	21.59	53
May 08, 2026	21.1	21.84	21.84	21.84	21.1	13
May 07, 2026	21.87	21.75	21.75	21.87	21.75	5
May 06, 2026	22	22.13	22.13	22.13	21.99	543
May 05, 2026	21.75	21.69	21.69	21.9	21.65	205
May 01, 2026	21.89	21.52	21.52	21.89	21.52	5
April 30, 2026	21.82	21.68	21.68	21.82	21.68	12
April 29, 2026	21.58	21.43	21.43	21.66	21.43	620
April 28, 2026	21.81	21.59	21.59	21.81	21.53	6
April 27, 2026	21.12	21.25	21.25	21.25	21.12	6
April 24, 2026	21.57	21.28	21.28	21.59	21.25	645
April 23, 2026	21.49	21.39	21.39	21.49	21.39	151
April 22, 2026	22.16	21.37	21.37	22.16	21.37	102
April 21, 2026	21.89	21.59	21.59	22.25	21.59	264
April 20, 2026	22.26	22.26	22.26	22.26	22.21	10,164
April 17, 2026	22.2	22.49	22.49	22.53	22.04	421
April 16, 2026	21.6	21.6	21.6	21.6	21.6	3
April 15, 2026	21.18	21.25	21.25	21.25	21.17	5
April 14, 2026	21.2	21.77	21.77	21.78	21.2	2,092
April 13, 2026	21.04	21.15	21.15	21.38	21	351
April 10, 2026	21.18	21.15	21.15	21.35	21.15	19
April 09, 2026	20.74	20.74	20.74	20.74	20.74	13
April 08, 2026	20.23	20.83	20.83	20.83	19.89	228
April 07, 2026	19.7	19.88	19.88	19.88	19.38	42
April 02, 2026	19.32	19.07	19.07	19.32	19.01	2
April 01, 2026	19.42	19.42	19.43	19.42	19.42	122
March 31, 2026	18.85	19.04	19.04	19.04	18.71	108
March 30, 2026	18.79	18.78	18.93	19.11	18.64	642
March 27, 2026	18.92	18.86	18.86	19.07	18.86	290
March 26, 2026	18.88	18.97	18.98	19	18.88	360
March 24, 2026	18.4	18.86	18.86	18.86	18.4	90
March 23, 2026	18.66	18.79	18.68	18.79	18.14	3
March 20, 2026	19	18.4	18.4	19	18.4	521
March 19, 2026	18.76	18.76	18.77	18.76	18.76	19
March 18, 2026	19.25	19	19	19.25	18.98	4
March 17, 2026	19.04	18.77	18.77	19.04	18.77	6
March 16, 2026	19	18.95	19.04	19.14	18.52	80
March 13, 2026	18.69	18.6	18.69	19	18.6	6
March 12, 2026	19	18.84	18.67	19	18.84	0
March 11, 2026	18.95	18.95	18.78	18.95	18.95	17
March 10, 2026	19.19	19.19	19.43	19.61	19.19	0
March 09, 2026	18.33	18.81	18.17	18.81	18.33	22
March 06, 2026	19.95	18.75	18.6	19.95	18.62	149
March 05, 2026	20.05	19.79	19.61	20.21	19.79	31
March 04, 2026	19.8	20.32	19.83	20.32	19.8	286