Macy's, Inc. (M) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
M Historical Performance
Short-Term Returns
M Stock Price Trajectory (2011–2026)
As of May 6, 2026, Macy's, Inc. (M) trades at $19.82, representing a +62.8% return over the past year. The stock has delivered a +29.2% total return over five years (+2.1% 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 -73.1%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers KSS (+101.7% 1Y), DDS (+58.1% 1Y), and BKE (+50.4% 1Y), M has underperformed the peer group average. Compare M vs KSS →
M Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 19.75 | 20.10 | 19.60 | 19.82 | 4.28M | +2.80% |
| 2026-05-05 | 19.34 | 19.61 | 19.02 | 19.28 | 3.88M | +0.84% |
| 2026-05-04 | 19.61 | 19.68 | 19.02 | 19.12 | 3.88M | -2.89% |
| 2026-05-01 | 19.77 | 19.81 | 19.48 | 19.69 | 4.06M | +0.72% |
| 2026-04-30 | 19.37 | 19.79 | 19.34 | 19.55 | 3.52M | +1.30% |
| 2026-04-29 | 19.60 | 19.62 | 19.08 | 19.30 | 3.71M | -0.67% |
| 2026-04-28 | 20.11 | 20.45 | 19.32 | 19.43 | 4.65M | -2.90% |
| 2026-04-27 | 20.34 | 20.44 | 19.82 | 20.01 | 2.71M | -0.45% |
| 2026-04-24 | 20.21 | 20.37 | 19.80 | 20.10 | 3.40M | -0.40% |
| 2026-04-23 | 20.29 | 20.53 | 19.82 | 20.18 | 3.37M | -0.10% |
| 2026-04-22 | 20.14 | 20.48 | 19.91 | 20.20 | 4.34M | -0.20% |
| 2026-04-21 | 20.14 | 20.58 | 20.09 | 20.24 | 5.40M | +1.50% |
| 2026-04-20 | 19.51 | 19.99 | 19.45 | 19.94 | 4.19M | +2.05% |
| 2026-04-17 | 19.38 | 19.72 | 19.34 | 19.54 | 4.22M | +2.41% |
| 2026-04-16 | 19.16 | 19.46 | 18.97 | 19.08 | 3.96M | -0.37% |
| 2026-04-15 | 19.05 | 19.58 | 19.02 | 19.15 | 4.30M | +0.26% |
| 2026-04-14 | 19.26 | 19.50 | 19.09 | 19.10 | 4.65M | -0.68% |
| 2026-04-13 | 18.99 | 19.25 | 18.65 | 19.23 | 4.05M | +1.96% |
| 2026-04-10 | 19.45 | 19.45 | 18.80 | 18.86 | 3.26M | -1.46% |
| 2026-04-09 | 18.23 | 19.31 | 18.21 | 19.14 | 5.96M | +4.36% |
| 2026-04-08 | 19.00 | 19.20 | 18.29 | 18.34 | 6.60M | +1.33% |
| 2026-04-07 | 18.20 | 18.24 | 17.86 | 18.10 | 4.63M | -0.17% |
| 2026-04-06 | 17.74 | 18.13 | 17.68 | 18.13 | 6.03M | +1.74% |
| 2026-04-02 | 17.56 | 18.04 | 17.30 | 17.82 | 5.77M | -1.55% |
| 2026-04-01 | 18.24 | 18.52 | 17.89 | 18.10 | 7.14M | +0.06% |
| 2026-03-31 | 17.84 | 18.46 | 17.75 | 18.09 | 6.54M | +2.90% |
| 2026-03-30 | 17.75 | 18.14 | 17.42 | 17.58 | 6.69M | -2.01% |
| 2026-03-27 | 18.26 | 18.46 | 17.82 | 17.94 | 6.22M | -2.97% |
| 2026-03-26 | 18.32 | 18.56 | 18.24 | 18.49 | 5.18M | -0.05% |
| 2026-03-25 | 18.74 | 18.95 | 18.48 | 18.50 | 6.75M | +0.65% |
See M's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs M Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare M vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonM — Frequently Asked Questions
Quick answers to the most common questions about buying M stock.
How has M stock performed recently?
M returned +62.8% over the past year, beating its 5-year annualized CAGR of +2.1%. 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 $24.41. Current 1-year return of +62.8% 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 2011-2026, downloadable in CSV format.