The Macerich Company - 0JX5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.64	20.24	20.24	20.24	19.64	5,107
February 19, 2026	19.82	19.75	19.75	20.11	19.75	293
February 18, 2026	18.97	18.99	18.99	18.99	18.87	161
February 17, 2026	18.71	18.8	18.8	18.8	18.65	156
February 13, 2026	17.89	18.41	18.41	18.49	17.89	1,091
February 12, 2026	18	17.78	17.78	18	17.78	101
February 11, 2026	19.55	18.79	18.79	19.55	18.79	1,003
February 10, 2026	19.12	19.5	19.5	19.5	19.12	12
February 09, 2026	19.48	19.32	19.32	19.48	19.32	4,311
February 06, 2026	19.21	19.44	19.51	19.72	19.21	73
February 05, 2026	19.48	19.41	19.41	19.48	19.29	588
February 04, 2026	19.02	19.41	19.41	19.46	19.02	6,833
February 03, 2026	18.76	18.26	18.26	18.76	18.26	316
February 02, 2026	18.74	19.05	19.05	19.17	18.74	577
January 30, 2026	18.57	18.91	18.91	18.91	18.57	176
January 29, 2026	18.17	18.45	18.45	18.45	18.17	14
January 28, 2026	18	18.01	18.01	18.01	18	4
January 27, 2026	18	18	18	18	18	55
January 23, 2026	18.2	18.2	18.2	18.2	18.2	2
January 22, 2026	18.73	18.73	18.73	18.73	18.73	29
January 21, 2026	18.34	18.34	18.34	18.34	18.34	4
January 20, 2026	18.4	18.46	18.46	18.46	18.4	152
January 16, 2026	18.39	18.39	18.39	18.39	18.39	22
January 14, 2026	18.1	17.99	17.99	18.1	17.99	677
January 12, 2026	18.24	18.24	18.24	18.24	18.24	254
January 08, 2026	18.35	18.8	18.8	18.8	18.04	313
January 07, 2026	18.86	18.6	18.6	18.86	18.6	133
January 06, 2026	18.53	18.53	18.53	18.53	18.53	200
January 02, 2026	18.3	18.3	18.3	18.3	18.3	33
December 31, 2025	18.43	18.43	18.43	18.43	18.43	1
December 29, 2025	18.83	18.73	18.73	18.83	18.73	259
December 24, 2025	19	19.09	19.09	19.09	18.99	70
December 23, 2025	18.66	18.62	18.62	18.66	18.52	159
December 19, 2025	18.66	18.66	18.66	18.66	18.66	9
December 18, 2025	18.38	18.41	18.41	18.41	18.26	114
December 16, 2025	18.73	18.41	18.41	18.76	18.41	360
December 12, 2025	18.78	18.7	18.7	18.78	18.7	100
December 11, 2025	18.52	18.49	18.49	18.52	18.49	360
December 10, 2025	17.91	18.02	18.02	18.02	17.91	183
December 09, 2025	17.64	17.45	17.45	17.64	17.45	63
December 08, 2025	17.64	17.64	17.64	17.64	17.64	118
December 05, 2025	17.74	17.74	17.74	17.74	17.74	201
November 28, 2025	17.1	17.1	17.1	17.1	17.1	32
November 26, 2025	17.07	17.33	17.33	17.33	17.07	267
November 25, 2025	16.73	17.11	17.11	17.11	16.73	327
November 24, 2025	16.39	16.48	16.48	16.48	16.39	4
November 21, 2025	16.42	16.37	16.35	16.42	16.35	18
November 20, 2025	16.5	16.5	16.5	16.5	16.5	90
November 19, 2025	16.51	16.13	16.13	16.51	16.13	469
November 17, 2025	17.09	17.09	17.09	17.09	17.09	37
November 14, 2025	17.14	17.14	17.14	17.14	17.14	111
November 11, 2025	18.18	18.18	18.18	18.18	18.18	40
November 10, 2025	18.14	18	18	18.15	17.9	811
November 07, 2025	17.44	17.66	17.66	17.66	17.44	17,100
November 05, 2025	17.52	17.52	17.52	17.52	17.52	305
November 04, 2025	17.27	17.27	17.27	17.27	17.27	1
November 03, 2025	16.99	16.99	16.99	16.99	16.89	1
October 31, 2025	17	17	17	17	17	27
October 30, 2025	17.01	16.89	16.89	17.03	16.89	5,069
October 29, 2025	17.53	17.3	17.3	17.53	17.3	1,022

The Macerich Company (0JX5.L) LSE