Macy’s Inc (M) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +5.9% vs the 50-day and +11.6% vs the 200-day average, 9.3% below the 52-week high and +44.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Macy’s Inc trades 5.9% above its 50-day and 11.6% above its 200-day moving average. (as of 2026-10-30)

Macy’s runs department stores along with websites and apps across the United States, selling clothing, accessories, cosmetics, home goods and other general merchandise. It trades under the Macy’s, Bloomingdale’s and Bluemercury names and also operates a few licensed stores in the Gulf.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the M overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	24.71	25.05	23.80	24.11	-2.47%	5,564,299
2026-10-29	24.01	24.76	23.99	24.72	+4.13%	5,015,300
2026-10-28	23.54	24.11	23.50	23.74	-0.50%	5,860,200
2026-10-27	23.73	23.96	23.35	23.86	+1.14%	4,138,800
2026-10-26	24.27	24.80	23.43	23.59	-2.12%	5,045,700
2026-10-23	23.84	24.18	23.51	24.10	-0.29%	4,306,400
2026-10-22	23.33	24.23	23.33	24.17	+3.16%	5,453,500
2026-10-21	23.37	23.79	23.02	23.43	+0.09%	4,891,600
2026-10-20	23.84	23.84	23.20	23.41	-0.81%	5,633,300
2026-10-19	23.88	24.06	23.45	23.60	-1.67%	11,398,200
2026-10-16	24.63	24.71	23.88	24.00	-0.91%	8,524,700
2026-10-15	23.04	24.31	22.85	24.22	+6.79%	9,429,100
2026-10-14	22.44	22.88	21.75	22.68	-0.26%	7,799,000
2026-10-13	23.22	23.54	22.70	22.74	-1.09%	4,629,600
2026-10-12	22.63	23.20	22.33	22.99	+1.41%	5,530,900
2026-10-09	22.88	23.06	22.35	22.67	-0.53%	5,433,500
2026-10-08	22.67	23.02	22.39	22.79	+0.00%	6,030,700
2026-10-07	22.02	23.06	21.45	22.79	+1.47%	11,330,000
2026-10-06	22.47	22.68	22.11	22.46	-0.22%	6,365,100
2026-10-05	22.69	22.87	22.10	22.51	-0.97%	7,077,100
2026-10-02	23.05	23.05	22.61	22.73	-0.13%	4,601,400
2026-10-01	22.68	23.23	22.61	22.76	-0.04%	7,484,600
2026-09-30	23.34	23.63	22.65	22.77	-2.15%	7,179,200
2026-09-29	23.04	23.43	22.85	23.27	+1.13%	6,608,700
2026-09-28	22.22	23.20	22.13	23.01	+1.63%	6,488,000
2026-09-25	22.43	22.72	22.25	22.64	+1.48%	4,776,800
2026-09-24	22.41	22.59	22.14	22.31	+0.31%	4,962,500
2026-09-23	22.95	23.22	22.18	22.24	-2.37%	5,475,700
2026-09-22	22.58	22.88	22.31	22.78	+2.66%	4,586,200
2026-09-21	22.02	22.56	21.81	22.19	+1.14%	5,882,500
2026-09-18	21.66	22.16	21.54	21.94	+1.39%	9,134,300
2026-09-17	22.01	22.21	21.56	21.64	-0.78%	5,083,000
2026-09-16	22.13	22.40	21.70	21.81	-1.22%	6,534,400
2026-09-15	22.40	22.49	21.57	22.08	-2.21%	7,666,700
2026-09-14	21.77	23.18	21.70	22.58	+2.26%	8,949,700
2026-09-11	20.71	22.12	20.63	22.08	+7.71%	10,299,600
2026-09-10	20.25	21.27	19.77	20.50	-4.70%	15,143,800
2026-09-09	22.50	22.67	21.47	21.51	-4.19%	9,724,900
2026-09-08	23.21	23.38	22.33	22.45	-2.60%	6,373,900
2026-09-04	22.41	23.09	22.32	23.05	+2.58%	3,576,100
2026-09-03	22.54	22.73	22.15	22.47	+0.22%	4,487,300
2026-09-02	22.10	22.77	22.10	22.42	+2.23%	6,628,800
2026-09-01	21.82	22.42	21.75	21.93	-0.14%	7,237,000
2026-08-31	21.89	22.08	21.66	21.96	-0.23%	4,736,200
2026-08-28	22.76	22.90	21.99	22.01	-2.22%	4,140,600
2026-08-27	22.48	22.88	22.36	22.51	-1.36%	6,669,471
2026-08-26	22.58	22.96	22.37	22.82	+1.02%	5,420,000
2026-08-25	23.14	23.18	22.41	22.59	-2.55%	5,816,436
2026-08-24	23.00	23.48	23.00	23.18	+1.58%	4,958,032
2026-08-21	23.08	23.09	22.59	22.82	+1.06%	6,720,000
2026-08-20	23.16	23.25	22.57	22.58	-3.50%	5,405,600
2026-08-19	23.33	23.91	23.15	23.40	+0.73%	4,996,400
2026-08-18	23.55	23.66	23.12	23.23	+0.04%	4,989,500
2026-08-17	23.41	23.61	23.06	23.22	-0.81%	4,775,100
2026-08-14	23.63	23.91	23.31	23.41	-1.80%	5,142,100
2026-08-13	24.04	24.05	23.15	23.84	+0.21%	5,632,600
2026-08-12	24.20	24.43	23.68	23.79	-2.98%	4,555,100
2026-08-11	24.80	24.80	24.25	24.52	-1.53%	3,934,900
2026-08-10	25.27	25.73	24.88	24.90	-1.97%	4,400,900
2026-08-07	25.38	25.63	24.57	25.40	+1.07%	3,736,700
2026-08-06	25.77	26.00	25.10	25.13	-1.49%	3,040,400
2026-08-05	26.10	26.40	25.43	25.51	-2.67%	3,630,800
2026-08-04	26.01	26.59	25.69	26.21	+1.00%	5,537,100
2026-08-03	25.15	26.15	25.15	25.95	+4.55%	4,940,300
2026-07-31	24.95	25.05	24.47	24.82	-0.44%	5,839,000
2026-07-30	24.60	25.02	24.25	24.93	+0.69%	5,070,800
2026-07-29	24.64	25.03	24.03	24.76	-1.55%	6,046,600
2026-07-28	24.97	25.52	24.77	25.15	+0.76%	5,175,300
2026-07-27	23.81	25.01	23.72	24.96	+6.76%	5,366,100
2026-07-24	23.24	23.46	22.85	23.38	+0.21%	3,979,000
2026-07-23	24.00	24.01	23.12	23.33	-4.11%	4,932,100
2026-07-22	23.90	24.61	23.81	24.33	+2.23%	4,297,300
2026-07-21	23.44	23.80	23.22	23.80	+2.10%	3,435,100
2026-07-20	23.70	23.85	23.04	23.31	-1.56%	5,071,000
2026-07-17	24.04	25.07	23.57	23.68	-1.82%	5,597,200
2026-07-16	23.68	24.30	23.58	24.12	+1.52%	4,443,200
2026-07-15	22.88	24.15	22.76	23.76	+2.37%	4,278,100
2026-07-14	22.89	23.24	22.33	23.21	+1.89%	5,159,800
2026-07-13	22.87	23.44	22.68	22.78	+0.62%	4,492,100
2026-07-10	22.81	22.91	22.32	22.64	-0.18%	4,644,300
2026-07-09	22.75	22.92	22.58	22.68	-0.09%	3,329,800
2026-07-08	23.02	23.04	22.36	22.70	-1.86%	5,439,000
2026-07-07	24.09	24.09	23.13	23.13	-2.32%	5,239,800
2026-07-06	23.44	24.05	23.30	23.68	+1.85%	3,632,100
2026-07-02	23.64	23.64	22.90	23.25	-0.77%	5,172,800
2026-07-01	23.31	23.68	23.02	23.43	-0.51%	4,069,100
2026-06-30	24.23	24.23	23.10	23.55	-3.72%	6,591,700
2026-06-29	25.32	25.90	24.20	24.46	-5.78%	7,317,000
2026-06-26	25.53	26.10	25.53	25.96	+1.01%	6,384,200
2026-06-25	25.49	26.00	25.39	25.70	+1.42%	6,236,300
2026-06-24	24.26	25.45	24.06	25.34	+5.80%	6,850,800
2026-06-23	24.21	24.22	23.51	23.95	-2.88%	6,380,600
2026-06-22	24.50	25.57	24.33	24.66	+2.15%	6,502,600
2026-06-18	24.34	24.74	24.03	24.14	+1.05%	7,511,300
2026-06-17	24.82	24.88	23.88	23.89	-4.21%	7,495,200
2026-06-16	25.07	25.58	24.80	24.94	+1.05%	7,269,000
2026-06-15	25.45	25.45	24.49	24.68	-2.72%	6,024,300
2026-06-12	25.10	25.65	24.81	25.37	+1.32%	7,707,700
2026-06-11	23.59	25.05	23.25	25.04	+8.12%	10,049,500
2026-06-10	22.09	23.55	21.89	23.16	+4.42%	7,956,200
2026-06-09	22.50	22.66	21.64	22.18	-0.36%	5,894,100
2026-06-08	22.00	22.72	21.85	22.26	+0.45%	5,358,400
2026-06-05	23.26	23.40	21.97	22.16	-3.78%	7,497,400
2026-06-04	21.93	23.60	21.93	23.03	+5.64%	13,000,200
2026-06-03	21.99	22.90	21.24	21.80	+0.60%	14,196,600
2026-06-02	21.99	22.29	21.66	21.67	-0.60%	14,333,900
2026-06-01	21.85	22.09	21.51	21.80	+0.18%	5,083,700
2026-05-29	22.15	22.23	21.74	21.76	-3.07%	5,843,800
2026-05-28	21.70	22.58	21.68	22.45	+6.65%	8,442,800
2026-05-27	21.85	21.93	20.98	21.05	-2.86%	6,282,600
2026-05-26	20.96	21.69	20.96	21.67	+4.89%	5,318,600
2026-05-22	20.78	20.81	20.44	20.66	+0.19%	4,135,400
2026-05-21	19.78	20.70	19.61	20.62	+3.10%	5,527,600
2026-05-20	19.14	20.00	18.77	20.00	+4.99%	6,091,748
2026-05-19	18.50	19.15	18.36	19.05	+2.86%	6,462,942
2026-05-18	18.98	19.14	18.40	18.52	+0.60%	10,714,560
2026-05-15	18.25	18.41	17.93	18.41	+0.55%	6,892,300
2026-05-14	18.80	19.00	18.25	18.31	-0.65%	5,599,200
2026-05-13	18.35	18.47	17.99	18.43	-0.49%	5,229,300
2026-05-12	18.57	18.64	18.07	18.52	-0.91%	5,443,600
2026-05-11	19.61	19.65	18.60	18.69	-4.06%	6,547,200
2026-05-08	19.35	19.62	19.14	19.48	+1.30%	3,806,700
2026-05-07	19.87	20.02	19.06	19.23	-2.98%	5,344,900
2026-05-06	19.66	20.10	19.60	19.82	+2.80%	4,332,000
2026-05-05	19.34	19.61	19.03	19.28	+0.84%	3,941,000
2026-05-04	19.61	19.68	19.02	19.12	-2.89%	3,973,800
2026-05-01	19.78	19.81	19.49	19.69	+0.72%	4,707,700
2026-04-30	19.37	19.79	19.34	19.55	+1.30%	4,785,400
2026-04-29	19.60	19.62	19.08	19.30	-0.67%	3,748,500
2026-04-28	20.11	20.45	19.32	19.43	-2.90%	4,746,500
2026-04-27	20.16	20.44	19.82	20.01	-0.45%	3,319,100
2026-04-24	20.21	20.37	19.80	20.10	-0.40%	3,502,600
2026-04-23	20.25	20.53	19.82	20.18	-0.10%	3,438,900
2026-04-22	20.14	20.48	19.92	20.20	-0.20%	4,348,700
2026-04-21	20.00	20.57	20.00	20.24	+1.50%	5,466,700
2026-04-20	19.48	19.99	19.45	19.94	+2.05%	4,193,700
2026-04-17	19.38	19.72	19.34	19.54	+2.41%	4,297,200
2026-04-16	19.15	19.46	18.97	19.08	-0.37%	4,010,300
2026-04-15	19.05	19.58	19.02	19.15	+0.26%	4,415,700
2026-04-14	19.26	19.50	19.09	19.10	-0.68%	4,729,300
2026-04-13	18.98	19.26	18.65	19.23	+1.96%	5,119,900
2026-04-10	19.45	19.45	18.80	18.86	-1.46%	3,330,800
2026-04-09	18.23	19.31	18.21	19.14	+4.36%	6,040,000
2026-04-08	19.00	19.20	18.29	18.34	+1.33%	7,029,500
2026-04-07	18.12	18.24	17.86	18.10	-0.17%	4,770,600
2026-04-06	17.74	18.13	17.68	18.13	+1.74%	6,593,900
2026-04-02	17.70	18.04	17.30	17.82	-1.55%	6,671,000
2026-04-01	18.24	18.52	17.89	18.10	+0.06%	7,216,400
2026-03-31	17.84	18.46	17.76	18.09	+2.90%	7,310,600
2026-03-30	17.75	18.15	17.42	17.58	-2.01%	6,783,900
2026-03-27	18.26	18.46	17.83	17.94	-2.97%	6,309,800
2026-03-26	18.32	18.56	18.24	18.49	-0.05%	5,468,500
2026-03-25	18.74	18.95	18.48	18.50	+0.65%	7,004,200
2026-03-24	17.87	18.72	17.83	18.38	+1.94%	6,040,900
2026-03-23	18.41	18.67	17.89	18.03	+0.90%	8,220,700
2026-03-20	17.99	18.28	17.62	17.87	-1.00%	18,004,800
2026-03-19	17.25	18.12	16.69	18.05	+1.86%	9,514,300
2026-03-18	17.59	18.50	17.35	17.72	+4.73%	22,767,100
2026-03-17	17.11	17.59	16.80	16.92	-0.99%	11,689,000
2026-03-16	17.44	17.56	16.96	17.09	+0.23%	7,600,600
2026-03-13	17.07	17.43	16.87	17.05	-0.70%	6,773,800
2026-03-12	17.29	17.43	17.05	17.17	-1.72%	7,207,000
2026-03-11	18.00	18.25	17.38	17.47	-2.89%	8,740,200
2026-03-10	17.73	18.87	17.67	17.99	+0.06%	10,789,700
2026-03-09	18.00	18.13	17.05	17.98	-1.59%	12,336,000
2026-03-06	18.92	18.92	17.96	18.27	-4.79%	10,216,800
2026-03-05	19.08	19.40	18.86	19.19	-0.10%	9,244,300
2026-03-04	18.65	19.36	18.41	19.21	+5.09%	10,128,900
2026-03-03	18.34	18.50	17.70	18.28	-2.82%	8,375,700
2026-03-02	19.47	19.47	18.68	18.81	-4.90%	9,773,600
2026-02-27	19.96	20.05	19.49	19.78	-2.80%	8,017,800
2026-02-26	20.37	20.89	20.10	20.35	+0.25%	5,897,900
2026-02-25	20.72	20.82	20.04	20.30	-2.54%	5,708,900
2026-02-24	20.84	21.25	20.69	20.83	-2.07%	4,737,100
2026-02-23	22.15	22.15	20.36	21.27	-5.09%	8,087,000
2026-02-20	21.78	22.83	21.51	22.41	+1.82%	8,589,300
2026-02-19	22.33	22.41	21.62	22.01	-3.34%	6,478,800
2026-02-18	22.50	23.01	22.02	22.77	+2.38%	8,432,300
2026-02-17	21.74	22.39	21.47	22.24	+2.82%	6,198,200
2026-02-13	21.69	21.81	21.17	21.63	-0.92%	6,720,400
2026-02-12	22.00	22.71	21.46	21.83	+0.46%	7,170,700
2026-02-11	21.02	21.82	21.00	21.73	+3.53%	6,140,500
2026-02-10	21.38	21.54	20.84	20.99	-2.24%	4,388,200
2026-02-09	22.36	22.42	21.46	21.47	-5.42%	6,243,800
2026-02-06	21.62	22.82	21.62	22.70	+5.48%	6,806,700
2026-02-05	21.33	21.77	20.97	21.52	-0.88%	6,047,500
2026-02-04	21.56	21.92	21.26	21.71	+2.26%	9,356,600
2026-02-03	21.01	21.44	20.58	21.23	+0.19%	6,304,000
2026-02-02	20.30	21.24	20.28	21.19	+5.84%	8,001,400
2026-01-30	20.05	20.37	19.88	20.02	+0.00%	6,018,100
2026-01-29	20.00	20.29	19.80	20.02	+0.00%	7,650,000
2026-01-28	20.50	20.50	19.87	20.02	-1.77%	6,335,100
2026-01-27	20.40	20.53	20.06	20.38	+0.59%	4,232,000
2026-01-26	20.24	20.44	20.05	20.26	-0.30%	4,391,200
2026-01-23	20.47	20.62	20.22	20.32	-1.07%	4,671,100
2026-01-22	21.28	21.41	20.19	20.54	-3.16%	7,733,400
2026-01-21	21.60	21.73	21.03	21.21	-0.42%	5,937,300
2026-01-20	21.24	21.40	20.86	21.30	-2.02%	5,206,900
2026-01-16	21.66	21.82	21.48	21.74	+0.79%	5,445,200
2026-01-15	21.27	21.70	21.14	21.57	+1.79%	5,863,800
2026-01-14	22.02	22.67	21.14	21.19	-3.68%	9,122,400
2026-01-13	22.05	22.26	21.90	22.00	+0.32%	6,974,500
2026-01-12	22.65	22.68	21.17	21.93	-5.35%	12,991,200
2026-01-09	23.78	24.02	23.00	23.17	-2.32%	5,865,600
2026-01-08	22.31	23.92	22.21	23.72	+5.52%	9,680,400
2026-01-07	23.24	23.31	22.45	22.48	-3.19%	5,507,100
2026-01-06	22.83	23.85	22.83	23.22	+1.62%	7,908,200
2026-01-05	22.66	23.16	22.57	22.85	+0.44%	4,959,900
2026-01-02	22.23	22.81	22.13	22.75	+3.17%	5,230,200
2025-12-31	22.14	22.14	21.80	22.05	-0.41%	3,495,900
2025-12-30	22.10	22.23	22.05	22.14	+0.18%	3,943,400
2025-12-29	22.16	22.30	22.05	22.10	-1.65%	4,227,800
2025-12-26	22.31	22.56	22.16	22.47	+0.67%	3,734,600
2025-12-24	22.57	22.69	22.10	22.32	-1.15%	2,831,700
2025-12-23	22.94	23.01	22.39	22.58	-1.61%	5,557,400
2025-12-22	23.82	23.90	22.76	22.95	-3.69%	5,864,400
2025-12-19	23.38	23.86	23.06	23.83	+2.01%	9,765,100
2025-12-18	23.47	23.78	23.31	23.36	+0.99%	5,599,700
2025-12-17	23.28	23.43	22.97	23.13	+0.04%	4,267,800
2025-12-16	23.79	23.90	22.82	23.12	-3.02%	5,947,900
2025-12-15	23.99	24.16	23.70	23.84	-1.28%	6,978,700
2025-12-12	24.15	24.41	23.95	24.15	+0.62%	7,462,700
2025-12-11	23.30	24.03	23.13	24.00	+3.18%	8,059,400
2025-12-10	22.43	23.56	22.21	23.26	+3.06%	10,860,500
2025-12-09	22.12	22.73	22.07	22.57	+1.99%	5,132,200
2025-12-08	22.69	22.75	21.89	22.13	-3.15%	7,528,400
2025-12-05	22.50	23.21	22.48	22.85	+2.37%	9,602,600
2025-12-04	22.38	22.49	21.65	22.32	-0.62%	12,743,200
2025-12-03	21.39	23.27	21.39	22.46	-1.10%	21,812,700
2025-12-02	22.69	23.15	21.47	22.71	-0.48%	11,348,300
2025-12-01	22.22	22.98	22.01	22.82	+2.06%	9,865,700
2025-11-28	22.65	22.65	22.28	22.36	-0.31%	3,039,400
2025-11-26	21.70	22.93	21.66	22.43	+2.65%	7,067,100
2025-11-25	20.60	22.02	20.54	21.85	+9.14%	8,336,500
2025-11-24	20.02	20.22	19.75	20.02	-0.50%	7,044,300
2025-11-21	19.26	20.36	19.20	20.12	+5.56%	6,871,600
2025-11-20	19.75	19.79	19.04	19.06	-1.80%	5,879,500
2025-11-19	19.43	19.61	19.21	19.41	-0.51%	5,386,900
2025-11-18	19.03	19.69	19.00	19.51	+1.88%	4,785,200
2025-11-17	19.79	19.92	19.04	19.15	-4.20%	5,578,200
2025-11-14	19.91	20.20	19.66	19.99	-0.40%	6,026,500
2025-11-13	20.58	21.03	20.04	20.07	-2.48%	6,562,300
2025-11-12	20.58	20.90	20.54	20.58	+0.64%	3,215,700
2025-11-11	20.47	20.73	20.34	20.45	-0.58%	3,489,200
2025-11-10	20.56	20.87	20.48	20.57	+1.08%	6,158,700
2025-11-07	20.34	20.53	20.08	20.35	-0.05%	5,685,800
2025-11-06	20.70	20.73	20.18	20.36	-1.88%	7,664,000
2025-11-05	19.45	21.25	19.41	20.75	+6.96%	9,859,000
2025-11-04	19.49	19.62	19.24	19.40	-2.71%	6,169,900
2025-11-03	19.49	19.99	19.37	19.94	+2.31%	5,847,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+15.73%). Worst month: Aug (-10.16%). Based on 5 years of daily data (2022–2026).

Jan-1.99%
Feb-8.18%
Mar-4.39%
Apr-5.51%
May+1.11%
Jun+7.46%
Jul+0.93%
Aug-10.16%
Sep+8.40%
Oct+10.76%
Nov+15.73%
Dec+0.79%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Macy’s Inc's (M) latest close?

24.11 on 2026-10-30, from the Closelook data lake's daily price record.

What is M's 52-week high and low?

26.59 high and 16.69 low over the trailing 52 weeks, as of 2026-10-30.

What is Macy’s Inc's strongest and weakest month historically?

Historically, M's strongest calendar month has been Nov (average +15.73%) and its weakest Aug (average -10.16%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on M?

Uptrend stack intact: Trades +5.9% vs the 50-day and +11.6% vs the 200-day average, 9.3% below the 52-week high and +44.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is M above its 50-day and 200-day moving averages?

Macy’s Inc trades 5.9% above its 50-day and 11.6% above its 200-day moving average (2.9% above its 20-day). As of 2026-10-30.