Maxic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.43	37.27	36.15	36.64	36.64	0.11%	1,738,895
Apr 28, 2026	37.42	37.93	36.37	36.60	36.60	-3.33%	2,208,514
Apr 27, 2026	36.89	38.11	36.89	37.86	37.86	3.13%	2,015,733
Apr 24, 2026	36.23	37.08	36.02	36.71	36.71	1.77%	1,798,415
Apr 23, 2026	36.77	37.19	35.89	36.07	36.07	-1.85%	1,598,674
Apr 22, 2026	36.42	36.90	35.81	36.75	36.75	0.93%	2,003,428
Apr 21, 2026	36.50	36.53	35.70	36.41	36.41	-0.68%	1,451,332
Apr 20, 2026	36.41	37.00	36.15	36.66	36.66	0.58%	1,519,500
Apr 17, 2026	35.53	36.45	35.53	36.45	36.45	1.87%	1,181,538
Apr 16, 2026	35.39	35.95	35.36	35.78	35.78	0.79%	1,155,699
Apr 15, 2026	35.58	36.28	35.25	35.50	35.50	0.60%	1,970,222
Apr 14, 2026	35.19	35.35	34.91	35.29	35.29	1.58%	1,201,010
Apr 13, 2026	34.78	35.17	34.61	34.74	34.74	0.12%	1,354,939
Apr 10, 2026	34.72	35.20	34.45	34.70	34.70	1.14%	1,616,543
Apr 9, 2026	34.65	34.91	34.02	34.31	34.31	-1.83%	1,498,029
Apr 8, 2026	33.98	34.98	33.61	34.95	34.95	6.65%	1,699,390
Apr 7, 2026	32.10	33.14	32.09	32.77	32.77	1.74%	1,482,180
Apr 3, 2026	33.22	33.34	32.13	32.21	32.21	-2.01%	1,234,295
Apr 2, 2026	33.50	33.55	32.50	32.87	32.87	-2.26%	1,451,006
Apr 1, 2026	33.46	33.79	32.97	33.63	33.63	2.69%	1,779,851
Mar 31, 2026	33.05	34.20	32.62	32.75	32.75	-1.21%	1,914,036
Mar 30, 2026	32.40	33.22	32.16	33.15	33.15	0.09%	1,443,244
Mar 27, 2026	32.00	33.36	31.41	33.12	33.12	1.97%	1,548,337
Mar 26, 2026	33.08	33.63	32.31	32.48	32.48	-3.19%	1,792,619
Mar 25, 2026	33.48	34.52	33.00	33.55	33.55	0.81%	2,426,562
Mar 24, 2026	32.98	33.33	32.00	33.28	33.28	3.00%	1,954,131
Mar 23, 2026	34.82	35.04	32.00	32.31	32.31	-8.37%	2,898,987
Mar 20, 2026	36.71	36.86	35.26	35.26	35.26	-3.11%	1,375,872
Mar 19, 2026	36.85	37.40	36.20	36.39	36.39	-3.09%	1,494,103
Mar 18, 2026	36.98	37.58	36.85	37.55	37.55	1.68%	1,280,282
Mar 17, 2026	38.50	38.50	36.82	36.93	36.93	-3.55%	1,824,984
Mar 16, 2026	37.63	38.40	37.61	38.29	38.29	0.92%	1,620,660
Mar 13, 2026	38.52	39.12	37.80	37.94	37.94	-2.27%	1,529,084
Mar 12, 2026	39.40	39.88	38.41	38.82	38.82	-1.85%	1,510,990
Mar 11, 2026	40.19	40.92	39.47	39.55	39.55	-1.59%	1,563,410
Mar 10, 2026	38.85	40.50	38.85	40.19	40.19	4.25%	1,685,282
Mar 9, 2026	38.38	38.87	37.62	38.55	38.55	-1.56%	1,771,958
Mar 6, 2026	38.98	39.45	38.50	39.16	39.16	0.46%	1,275,549
Mar 5, 2026	39.00	39.87	38.60	38.98	38.98	2.28%	1,673,614
Mar 4, 2026	37.80	39.20	37.50	38.11	38.11	-0.73%	1,716,303
Mar 3, 2026	41.93	42.40	38.29	38.39	38.39	-8.53%	3,581,775
Mar 2, 2026	42.76	43.64	41.78	41.97	41.97	-4.16%	2,907,191
Feb 27, 2026	43.56	43.79	42.92	43.79	43.79	-0.43%	1,416,750
Feb 26, 2026	43.18	44.15	42.40	43.98	43.98	2.28%	2,489,552
Feb 25, 2026	43.23	43.88	42.50	43.00	43.00	-0.56%	1,785,385
Feb 24, 2026	43.86	43.97	42.28	43.24	43.24	0.02%	2,369,805
Feb 13, 2026	41.55	44.10	41.40	43.23	43.23	3.74%	3,193,698
Feb 12, 2026	41.23	41.88	41.15	41.67	41.67	1.17%	1,693,830
Feb 11, 2026	41.23	41.77	41.00	41.19	41.19	-0.19%	1,533,793
Feb 10, 2026	41.13	41.92	41.13	41.27	41.27	0.12%	1,537,464
Feb 9, 2026	41.24	41.50	40.72	41.22	41.22	1.55%	1,942,199
Feb 6, 2026	40.43	41.38	40.25	40.59	40.59	-1.24%	1,689,204
Feb 5, 2026	41.86	41.86	40.77	41.10	41.10	-2.33%	2,034,792
Feb 4, 2026	41.98	42.24	41.25	42.08	42.08	0.12%	2,444,211
Feb 3, 2026	42.00	42.30	41.25	42.03	42.03	1.62%	2,615,240
Feb 2, 2026	43.33	45.00	41.20	41.36	41.36	-7.76%	4,528,184
Jan 30, 2026	43.87	45.00	43.05	44.84	44.84	2.03%	3,818,137
Jan 29, 2026	47.02	47.99	43.95	43.95	43.95	-3.45%	4,612,255
Jan 28, 2026	44.35	46.20	44.35	45.52	45.52	1.83%	3,728,918
Jan 27, 2026	43.23	45.00	42.30	44.70	44.70	2.43%	3,381,673
Jan 26, 2026	44.33	44.77	42.98	43.64	43.64	-1.98%	3,405,226
Jan 23, 2026	44.00	44.68	43.42	44.52	44.52	2.02%	2,730,089
Jan 22, 2026	43.34	43.87	42.75	43.64	43.64	0.88%	2,787,912
Jan 21, 2026	42.30	43.56	42.00	43.26	43.26	2.27%	2,759,827
Jan 20, 2026	42.29	43.39	41.95	42.30	42.30	0.50%	3,030,217
Jan 19, 2026	42.90	42.90	41.85	42.09	42.09	-1.98%	2,331,823
Jan 16, 2026	42.00	43.25	41.42	42.94	42.94	3.27%	3,667,832
Jan 15, 2026	41.03	41.62	40.56	41.58	41.58	1.34%	2,191,769
Jan 14, 2026	41.14	42.06	40.41	41.03	41.03	0.66%	3,213,462
Jan 13, 2026	42.08	42.41	40.66	40.76	40.76	-3.07%	2,695,527
Jan 12, 2026	41.39	42.17	40.88	42.05	42.05	2.09%	2,819,487
Jan 9, 2026	41.15	41.42	40.78	41.19	41.19	0.10%	2,259,716
Jan 8, 2026	40.58	41.79	40.56	41.15	41.15	0.51%	2,595,107
Jan 7, 2026	41.05	41.39	40.52	40.94	40.94	0.54%	2,592,800
Jan 6, 2026	40.50	41.33	40.09	40.72	40.72	0.79%	2,255,040
Jan 5, 2026	40.00	40.83	39.64	40.40	40.40	1.92%	2,529,926
Dec 31, 2025	40.01	40.01	39.23	39.64	39.64	0.05%	1,933,629
Dec 30, 2025	39.61	40.15	39.53	39.62	39.62	-0.73%	1,761,435
Dec 29, 2025	39.95	40.68	39.56	39.91	39.91	0.40%	2,256,893
Dec 26, 2025	39.98	41.09	39.50	39.75	39.75	-0.92%	2,561,768
Dec 25, 2025	39.00	40.24	38.86	40.12	40.12	2.35%	2,473,553
Dec 24, 2025	37.95	39.51	37.58	39.20	39.20	3.51%	2,355,883
Dec 23, 2025	37.70	38.05	37.34	37.87	37.87	0.19%	1,432,190
Dec 22, 2025	37.32	38.34	37.18	37.80	37.80	1.91%	1,689,828
Dec 19, 2025	36.60	37.31	36.60	37.09	37.09	1.39%	1,330,759
Dec 18, 2025	36.30	37.19	36.30	36.58	36.58	-0.89%	1,647,881
Dec 17, 2025	36.47	36.93	35.62	36.91	36.91	1.26%	1,817,710
Dec 16, 2025	37.36	37.86	36.30	36.45	36.45	-3.06%	1,578,049
Dec 15, 2025	37.55	37.95	37.11	37.60	37.60	-0.37%	1,755,099
Dec 12, 2025	37.16	38.10	36.76	37.74	37.74	1.56%	1,749,732
Dec 11, 2025	37.80	38.17	37.15	37.16	37.16	-2.03%	1,947,034
Dec 10, 2025	39.00	39.50	37.93	37.93	37.93	-3.36%	2,887,844
Dec 9, 2025	39.56	40.08	39.25	39.25	39.25	-1.70%	1,842,556
Dec 8, 2025	39.33	40.28	39.33	39.93	39.93	1.71%	2,782,808
Dec 5, 2025	39.18	39.37	38.40	39.26	39.26	0.20%	2,474,261
Dec 4, 2025	39.85	40.14	39.00	39.18	39.18	-3.73%	3,774,195
Dec 3, 2025	40.68	41.55	39.81	40.70	40.70	-2.16%	5,714,440
Dec 2, 2025	42.53	45.30	41.30	41.60	41.60	5.16%	8,688,100
Dec 1, 2025	38.32	39.83	38.12	39.56	39.56	3.24%	2,071,256
Nov 28, 2025	37.53	38.41	37.52	38.32	38.32	1.91%	1,243,201