Max's Group, Inc. (PSE:MAXS)
Philippines
· Delayed Price · Currency is PHP 2.290
0.00 (0.00%)
At close: Dec 5, 2025
Max's Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.30 | 2.30 | 2.28 | 2.29 | 2.29 | -0.43% | 62,000 |
| Dec 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 3,000 |
| Dec 2, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | - | 6,000 |
| Dec 1, 2025 | 2.30 | 2.30 | 2.29 | 2.30 | 2.30 | - | 25,000 |
| Nov 28, 2025 | 2.30 | 2.32 | 2.30 | 2.30 | 2.30 | -1.71% | 45,000 |
| Nov 27, 2025 | 2.34 | 2.34 | 2.31 | 2.34 | 2.34 | - | 7,000 |
| Nov 26, 2025 | 2.49 | 2.49 | 2.34 | 2.34 | 2.34 | -6.40% | 12,000 |
| Nov 25, 2025 | 2.34 | 2.50 | 2.33 | 2.50 | 2.50 | 7.76% | 76,000 |
| Nov 24, 2025 | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | -0.85% | 3,000 |
| Nov 21, 2025 | 2.25 | 2.34 | 2.25 | 2.34 | 2.34 | 1.74% | 17,000 |
| Nov 20, 2025 | 2.29 | 2.30 | 2.26 | 2.30 | 2.30 | - | 30,000 |
| Nov 19, 2025 | 2.29 | 2.32 | 2.29 | 2.30 | 2.30 | 6.98% | 54,000 |
| Nov 18, 2025 | 2.27 | 2.27 | 2.07 | 2.15 | 2.15 | -2.27% | 22,000 |
| Nov 17, 2025 | 2.32 | 2.32 | 2.00 | 2.20 | 2.20 | -5.17% | 118,000 |
| Nov 14, 2025 | 2.25 | 2.36 | 2.22 | 2.32 | 2.32 | -1.69% | 18,000 |
| Nov 13, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 0.43% | 41,000 |
| Nov 12, 2025 | 2.23 | 2.35 | 2.23 | 2.35 | 2.35 | 5.86% | 5,000 |
| Nov 11, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 10, 2025 | 2.38 | 2.38 | 2.22 | 2.22 | 2.22 | -6.72% | 43,000 |
| Nov 7, 2025 | 2.38 | 2.38 | 2.35 | 2.38 | 2.38 | -0.83% | 20,000 |
| Nov 6, 2025 | 2.22 | 2.40 | 2.20 | 2.40 | 2.40 | 5.26% | 125,000 |
| Nov 5, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | 16,000 |
| Nov 4, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | - | 15,000 |
| Nov 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 18,000 |
| Oct 30, 2025 | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | 0.90% | 5,000 |
| Oct 29, 2025 | 2.30 | 2.35 | 2.22 | 2.22 | 2.22 | 0.91% | 28,000 |
| Oct 28, 2025 | 2.35 | 2.35 | 2.20 | 2.20 | 2.20 | -4.35% | 367,000 |
| Oct 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 24, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -0.43% | 66,000 |
| Oct 23, 2025 | 2.37 | 2.38 | 2.31 | 2.31 | 2.31 | -2.12% | 40,000 |
| Oct 22, 2025 | 2.36 | 2.37 | 2.36 | 2.36 | 2.36 | -0.84% | 11,000 |
| Oct 21, 2025 | 2.38 | 2.39 | 2.37 | 2.38 | 2.38 | 1.28% | 7,000 |
| Oct 20, 2025 | 2.36 | 2.36 | 2.31 | 2.35 | 2.35 | -0.42% | 80,000 |
| Oct 17, 2025 | 2.37 | 2.37 | 2.36 | 2.36 | 2.36 | 0.43% | 5,000 |
| Oct 16, 2025 | 2.35 | 2.35 | 2.32 | 2.35 | 2.35 | - | 18,000 |
| Oct 15, 2025 | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | -1.67% | 10,000 |
| Oct 14, 2025 | 2.32 | 2.39 | 2.32 | 2.39 | 2.39 | -0.83% | 22,000 |
| Oct 13, 2025 | 2.33 | 2.41 | 2.31 | 2.41 | 2.41 | 2.99% | 39,000 |
| Oct 10, 2025 | 2.31 | 2.34 | 2.31 | 2.34 | 2.34 | -0.43% | 63,000 |
| Oct 9, 2025 | 2.35 | 2.36 | 2.34 | 2.35 | 2.35 | 0.43% | 9,000 |
| Oct 8, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 1.30% | 6,000 |
| Oct 7, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.43% | 19,000 |
| Oct 6, 2025 | 2.30 | 2.38 | 2.30 | 2.30 | 2.30 | - | 63,000 |
| Oct 3, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -0.86% | 71,000 |
| Oct 2, 2025 | 2.35 | 2.35 | 2.31 | 2.32 | 2.32 | -4.92% | 245,000 |
| Oct 1, 2025 | 2.33 | 2.45 | 2.32 | 2.44 | 2.44 | -0.81% | 101,000 |
| Sep 30, 2025 | 2.32 | 2.47 | 2.32 | 2.46 | 2.46 | 6.03% | 8,000 |
| Sep 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 7,000 |
| Sep 26, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 18,000 |
| Sep 25, 2025 | 2.39 | 2.39 | 2.32 | 2.32 | 2.32 | -0.43% | 60,000 |
| Sep 24, 2025 | 2.34 | 2.44 | 2.33 | 2.33 | 2.33 | -0.85% | 38,000 |
| Sep 23, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | - | 32,000 |
| Sep 22, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.08% | 12,000 |
| Sep 19, 2025 | 2.40 | 2.49 | 2.40 | 2.40 | 2.40 | 2.13% | 48,000 |
| Sep 18, 2025 | 2.44 | 2.44 | 2.35 | 2.35 | 2.35 | - | 16,000 |
| Sep 17, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | - | 18,000 |
| Sep 16, 2025 | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | 0.86% | 11,000 |
| Sep 15, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% | 15,000 |
| Sep 12, 2025 | 2.38 | 2.40 | 2.34 | 2.34 | 2.34 | -1.68% | 198,000 |
| Sep 11, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | - | 35,000 |
| Sep 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 2,000 |
| Sep 9, 2025 | 2.41 | 2.41 | 2.38 | 2.38 | 2.38 | -0.83% | 8,000 |
| Sep 8, 2025 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | 26,000 |
| Sep 5, 2025 | 2.45 | 2.45 | 2.38 | 2.38 | 2.38 | -0.42% | 28,000 |
| Sep 4, 2025 | 2.40 | 2.40 | 2.38 | 2.39 | 2.39 | - | 111,000 |
| Sep 3, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | 2.39 | -0.42% | 106,000 |
| Sep 2, 2025 | 2.40 | 2.49 | 2.40 | 2.40 | 2.40 | - | 20,000 |
| Sep 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | 78,000 |
| Aug 29, 2025 | 2.49 | 2.49 | 2.39 | 2.46 | 2.46 | -1.20% | 83,000 |
| Aug 28, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 3.32% | 3,000 |
| Aug 27, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.42% | 1,000 |
| Aug 26, 2025 | 2.42 | 2.45 | 2.40 | 2.40 | 2.40 | -0.83% | 83,000 |
| Aug 22, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | - | 17,000 |
| Aug 20, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.81% | 2,000 |
| Aug 19, 2025 | 2.43 | 2.49 | 2.42 | 2.49 | 2.49 | 2.89% | 21,000 |
| Aug 18, 2025 | 2.43 | 2.44 | 2.42 | 2.42 | 2.42 | -0.82% | 74,000 |
| Aug 15, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.81% | 14,000 |
| Aug 14, 2025 | 2.59 | 2.70 | 2.46 | 2.46 | 2.46 | -4.65% | 68,000 |
| Aug 13, 2025 | 2.60 | 2.70 | 2.58 | 2.58 | 2.58 | -0.77% | 65,000 |
| Aug 12, 2025 | 2.45 | 2.60 | 2.42 | 2.60 | 2.60 | 6.12% | 516,000 |
| Aug 11, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Aug 8, 2025 | 2.45 | 2.45 | 2.42 | 2.45 | 2.45 | -0.41% | 52,000 |
| Aug 7, 2025 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.81% | 15,000 |
| Aug 6, 2025 | 2.48 | 2.50 | 2.48 | 2.48 | 2.48 | - | 112,000 |
| Aug 5, 2025 | 2.43 | 2.48 | 2.43 | 2.48 | 2.48 | 2.06% | 2,000 |
| Aug 4, 2025 | 2.44 | 2.44 | 2.43 | 2.43 | 2.43 | -0.41% | 5,000 |
| Aug 1, 2025 | 2.42 | 2.45 | 2.42 | 2.44 | 2.44 | 0.83% | 8,000 |
| Jul 31, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.41% | 5,000 |
| Jul 30, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.82% | 4,000 |
| Jul 29, 2025 | 2.46 | 2.46 | 2.43 | 2.45 | 2.45 | -0.41% | 61,000 |
| Jul 28, 2025 | 2.43 | 2.49 | 2.43 | 2.46 | 2.46 | 0.82% | 154,000 |
| Jul 25, 2025 | 2.43 | 2.53 | 2.43 | 2.44 | 2.44 | -2.01% | 134,000 |
| Jul 24, 2025 | 2.48 | 2.49 | 2.41 | 2.49 | 2.49 | 2.89% | 60,000 |
| Jul 23, 2025 | 2.48 | 2.48 | 2.41 | 2.42 | 2.42 | -1.22% | 46,000 |
| Jul 22, 2025 | 2.43 | 2.50 | 2.40 | 2.45 | 2.45 | -2.00% | 79,000 |
| Jul 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 9,000 |
| Jul 18, 2025 | 2.49 | 2.50 | 2.48 | 2.50 | 2.50 | 0.40% | 3,000 |
| Jul 17, 2025 | 2.43 | 2.50 | 2.43 | 2.49 | 2.49 | 2.47% | 131,000 |
| Jul 16, 2025 | 2.46 | 2.47 | 2.43 | 2.43 | 2.43 | -3.57% | 40,000 |
| Jul 15, 2025 | 2.52 | 2.52 | 2.45 | 2.52 | 2.52 | - | 49,000 |