Macy's, Inc. (M) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +1.4%
- 3M
- -2.2%
- YTD
- -0.1%
- 1Y
- +25.0%
- 3Y
- +25.3%
- 5Y
- -0.1%
Loading 10-year price history...
M Historical Performance
M Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -28.9%
- 2003 annual price return
- +57.3%
- 2004 annual price return
- +25.2%
- 2005 annual price return
- +15.3%
- 2006 annual price return
- +11.8%
- 2007 annual price return
- -31.0%
- 2008 annual price return
- -58.6%
- 2009 annual price return
- +52.6%
- 2010 annual price return
- +48.3%
- 2011 annual price return
- +26.5%
- 2012 annual price return
- +19.4%
- 2013 annual price return
- +39.4%
- 2014 annual price return
- +23.2%
- 2015 annual price return
- -46.7%
- 2016 annual price return
- +0.1%
- 2017 annual price return
- -28.5%
- 2018 annual price return
- +13.2%
- 2019 annual price return
- -44.7%
- 2020 annual price return
- -31.9%
- 2021 annual price return
- +133.3%
- 2022 annual price return
- -24.6%
- 2023 annual price return
- -0.0%
- 2024 annual price return
- -14.3%
- 2025 annual price return
- +33.2%
- 2026 annual price return
- +9.1%
M Stock Price Trajectory (1992–2026)
As of October 3, 2026, Macy's, Inc. (M) trades at $22.73, representing a +25.0% return over the past year. The stock has delivered a +14.3% total return over five years (-0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $73.61 on July 17, 2015. From this peak, M has corrected -69.1%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers KSS (+14.5% 1Y), DDS (+4.9% 1Y), and BKE (-25.4% 1Y), M has outperformed the peer group average. Compare M vs KSS →
M Historical Price Data · from 1992
Rows 1–50 of 8,726| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 22.80 | 23.05 | 22.61 | 22.73 | 4.60M | -0.13% |
| 2026-10-01 | 22.70 | 23.23 | 22.61 | 22.76 | 7.48M | -0.04% |
| 2026-09-30 | 23.34 | 23.63 | 22.64 | 22.77 | 7.00M | -2.15% |
| 2026-09-29 | 22.99 | 23.43 | 22.85 | 23.27 | 6.57M | +1.13% |
| 2026-09-28 | 22.22 | 23.20 | 22.13 | 23.01 | 6.32M | +1.63% |
| 2026-09-25 | 22.43 | 22.71 | 22.25 | 22.64 | 4.77M | +1.48% |
| 2026-09-24 | 22.41 | 22.59 | 22.14 | 22.31 | 4.91M | +0.31% |
| 2026-09-23 | 22.95 | 23.22 | 22.18 | 22.24 | 5.37M | -2.37% |
| 2026-09-22 | 22.58 | 22.88 | 22.31 | 22.78 | 4.53M | +2.66% |
| 2026-09-21 | 22.02 | 22.55 | 21.81 | 22.19 | 5.22M | +1.14% |
| 2026-09-18 | 21.66 | 22.16 | 21.54 | 21.94 | 9.07M | +1.39% |
| 2026-09-17 | 22.01 | 22.21 | 21.56 | 21.64 | 4.64M | -0.78% |
| 2026-09-16 | 22.13 | 22.40 | 21.70 | 21.81 | 6.27M | -1.22% |
| 2026-09-15 | 22.40 | 22.49 | 21.57 | 22.08 | 7.67M | -2.21% |
| 2026-09-14 | 21.81 | 23.18 | 21.70 | 22.58 | 8.94M | +2.26% |
| 2026-09-11 | 20.71 | 22.11 | 20.63 | 22.08 | 10.20M | +7.71% |
| 2026-09-10 | 20.45 | 21.27 | 19.77 | 20.50 | 15.08M | -4.70% |
| 2026-09-09 | 22.47 | 22.66 | 21.47 | 21.51 | 9.37M | -4.19% |
| 2026-09-08 | 23.20 | 23.38 | 22.33 | 22.45 | 6.08M | -2.60% |
| 2026-09-04 | 22.41 | 23.08 | 22.32 | 23.05 | 3.53M | +2.58% |
| 2026-09-03 | 22.54 | 22.73 | 22.15 | 22.47 | 4.20M | +0.22% |
| 2026-09-02 | 22.10 | 22.77 | 22.10 | 22.42 | 6.63M | +2.23% |
| 2026-09-01 | 22.06 | 22.42 | 21.75 | 21.93 | 7.21M | -0.14% |
| 2026-08-31 | 21.89 | 22.07 | 21.66 | 21.96 | 4.73M | -0.23% |
| 2026-08-28 | 22.76 | 22.90 | 22.00 | 22.01 | 4.14M | -2.22% |
| 2026-08-27 | 22.44 | 22.88 | 22.36 | 22.51 | 6.66M | -1.36% |
| 2026-08-26 | 22.68 | 22.96 | 22.37 | 22.82 | 5.42M | +1.02% |
| 2026-08-25 | 23.14 | 23.18 | 22.41 | 22.59 | 5.81M | -2.55% |
| 2026-08-24 | 23.00 | 23.48 | 23.00 | 23.18 | 4.96M | +1.58% |
| 2026-08-21 | 23.08 | 23.09 | 22.59 | 22.82 | 6.72M | +1.06% |
| 2026-08-20 | 23.16 | 23.25 | 22.57 | 22.58 | 5.41M | -3.50% |
| 2026-08-19 | 23.33 | 23.91 | 23.15 | 23.40 | 5.00M | +0.73% |
| 2026-08-18 | 23.55 | 23.66 | 23.12 | 23.23 | 4.99M | +0.04% |
| 2026-08-17 | 23.41 | 23.61 | 23.06 | 23.22 | 4.78M | -0.81% |
| 2026-08-14 | 23.63 | 23.91 | 23.31 | 23.41 | 5.14M | -1.80% |
| 2026-08-13 | 24.04 | 24.05 | 23.15 | 23.84 | 5.63M | +0.21% |
| 2026-08-12 | 24.20 | 24.43 | 23.68 | 23.79 | 4.56M | -2.98% |
| 2026-08-11 | 24.80 | 24.80 | 24.25 | 24.52 | 3.93M | -1.53% |
| 2026-08-10 | 25.27 | 25.73 | 24.88 | 24.90 | 4.40M | -1.97% |
| 2026-08-07 | 25.38 | 25.63 | 24.57 | 25.40 | 3.74M | +1.07% |
| 2026-08-06 | 25.77 | 26.00 | 25.10 | 25.13 | 3.04M | -1.49% |
| 2026-08-05 | 26.10 | 26.40 | 25.43 | 25.51 | 3.63M | -2.67% |
| 2026-08-04 | 26.01 | 26.59 | 25.69 | 26.21 | 5.54M | +1.00% |
| 2026-08-03 | 25.15 | 26.15 | 25.15 | 25.95 | 4.94M | +4.55% |
| 2026-07-31 | 24.95 | 25.05 | 24.47 | 24.82 | 5.84M | -0.44% |
| 2026-07-30 | 24.60 | 25.02 | 24.25 | 24.93 | 5.07M | +0.69% |
| 2026-07-29 | 24.64 | 25.03 | 24.03 | 24.76 | 6.05M | -1.55% |
| 2026-07-28 | 24.97 | 25.52 | 24.77 | 25.15 | 5.18M | +0.76% |
| 2026-07-27 | 23.81 | 25.01 | 23.72 | 24.96 | 5.37M | +6.76% |
| 2026-07-24 | 23.24 | 23.46 | 22.85 | 23.38 | 3.98M | +0.21% |
M Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
M — Frequently Asked Questions
Quick answers to the most common questions about buying M stock.
How has M stock performed recently?
M returned +25.0% over the past year, beating its 5-year annualized CAGR of -0.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is M's all-time high price?
Macy's, Inc. reached $73.61 on 2015-07-17. The 52-week high is $26.59. Current 1-year return of +25.0% places the stock closer to historical peaks.
Where can I download M historical price data?
This page provides M daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1992-2026, downloadable in CSV format.