Maxeon Solar Technologies, Ltd. (MAXN)
NASDAQ: MAXN · Real-Time Price · USD
1.130
-0.010 (-0.88%)
At close: Apr 28, 2026, 4:00 PM EDT
1.090
-0.040 (-3.54%)
After-hours: Apr 28, 2026, 5:19 PM EDT
Maxeon Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.12 | 1.16 | 1.00 | 1.12 | - | -1.75% | 386,121 |
| Apr 27, 2026 | 0.80 | 1.15 | 0.80 | 1.14 | 1.14 | -23.49% | 2,119,832 |
| Apr 24, 2026 | 1.54 | 1.58 | 1.44 | 1.49 | 1.49 | -3.25% | 121,213 |
| Apr 23, 2026 | 1.59 | 1.66 | 1.52 | 1.54 | 1.54 | -3.75% | 224,949 |
| Apr 22, 2026 | 1.59 | 1.69 | 1.57 | 1.60 | 1.60 | - | 259,287 |
| Apr 21, 2026 | 1.60 | 1.64 | 1.54 | 1.60 | 1.60 | 1.27% | 129,499 |
| Apr 20, 2026 | 1.61 | 1.66 | 1.55 | 1.58 | 1.58 | -0.63% | 241,300 |
| Apr 17, 2026 | 1.74 | 1.74 | 1.58 | 1.59 | 1.59 | -5.92% | 419,049 |
| Apr 16, 2026 | 1.57 | 1.76 | 1.56 | 1.69 | 1.69 | 8.33% | 595,648 |
| Apr 15, 2026 | 1.55 | 1.78 | 1.52 | 1.56 | 1.56 | 1.30% | 803,035 |
| Apr 14, 2026 | 1.51 | 1.80 | 1.51 | 1.54 | 1.54 | 2.67% | 795,178 |
| Apr 13, 2026 | 1.70 | 1.72 | 1.47 | 1.50 | 1.50 | -12.28% | 839,347 |
| Apr 10, 2026 | 1.31 | 1.96 | 1.30 | 1.71 | 1.71 | 29.55% | 7,453,026 |
| Apr 9, 2026 | 1.34 | 1.43 | 1.20 | 1.32 | 1.32 | -5.04% | 1,205,815 |
| Apr 8, 2026 | 1.57 | 1.70 | 1.31 | 1.39 | 1.39 | -2.80% | 2,968,313 |
| Apr 7, 2026 | 1.04 | 1.55 | 1.01 | 1.43 | 1.43 | 34.91% | 11,619,248 |
| Apr 6, 2026 | 0.76 | 1.35 | 0.72 | 1.06 | 1.06 | 54.99% | 79,040,109 |
| Apr 2, 2026 | 0.95 | 0.98 | 0.67 | 0.68 | 0.68 | -38.94% | 1,955,795 |
| Apr 1, 2026 | 1.43 | 1.44 | 1.07 | 1.12 | 1.12 | -25.83% | 853,344 |
| Mar 31, 2026 | 1.40 | 1.53 | 1.32 | 1.51 | 1.51 | 8.63% | 126,293 |
| Mar 30, 2026 | 1.52 | 1.52 | 1.36 | 1.39 | 1.39 | -6.08% | 77,618 |
| Mar 27, 2026 | 1.49 | 1.55 | 1.45 | 1.48 | 1.48 | -0.67% | 63,167 |
| Mar 26, 2026 | 1.61 | 1.62 | 1.46 | 1.49 | 1.49 | -6.29% | 74,082 |
| Mar 25, 2026 | 1.57 | 1.72 | 1.42 | 1.59 | 1.59 | 5.30% | 239,905 |
| Mar 24, 2026 | 1.76 | 1.76 | 1.45 | 1.51 | 1.51 | -14.20% | 225,112 |
| Mar 23, 2026 | 2.04 | 2.06 | 1.43 | 1.76 | 1.76 | -12.44% | 499,745 |
| Mar 20, 2026 | 2.08 | 2.12 | 1.95 | 2.01 | 2.01 | -0.50% | 149,682 |
| Mar 19, 2026 | 2.27 | 2.27 | 2.02 | 2.02 | 2.02 | -12.55% | 220,600 |
| Mar 18, 2026 | 2.41 | 2.46 | 2.29 | 2.31 | 2.31 | -4.15% | 43,189 |
| Mar 17, 2026 | 2.45 | 2.56 | 2.41 | 2.41 | 2.41 | -0.82% | 96,864 |
| Mar 16, 2026 | 2.30 | 2.47 | 2.30 | 2.43 | 2.43 | 7.05% | 86,548 |
| Mar 13, 2026 | 2.34 | 2.45 | 2.22 | 2.27 | 2.27 | -1.73% | 51,291 |
| Mar 12, 2026 | 2.35 | 2.45 | 2.31 | 2.31 | 2.31 | -3.75% | 26,171 |
| Mar 11, 2026 | 2.38 | 2.46 | 2.36 | 2.40 | 2.40 | 1.27% | 41,137 |
| Mar 10, 2026 | 2.38 | 2.46 | 2.28 | 2.37 | 2.37 | -0.84% | 49,362 |
| Mar 9, 2026 | 2.27 | 2.40 | 2.27 | 2.39 | 2.39 | 5.29% | 194,176 |
| Mar 6, 2026 | 2.24 | 2.32 | 2.18 | 2.27 | 2.27 | -1.73% | 90,814 |
| Mar 5, 2026 | 2.29 | 2.39 | 2.28 | 2.31 | 2.31 | 1.32% | 83,256 |
| Mar 4, 2026 | 2.28 | 2.35 | 2.28 | 2.28 | 2.28 | - | 76,061 |
| Mar 3, 2026 | 2.39 | 2.39 | 2.27 | 2.28 | 2.28 | -8.06% | 158,322 |
| Mar 2, 2026 | 2.40 | 2.48 | 2.36 | 2.48 | 2.48 | 1.22% | 90,808 |
| Feb 27, 2026 | 2.64 | 2.64 | 2.43 | 2.45 | 2.45 | -8.58% | 209,962 |
| Feb 26, 2026 | 2.64 | 2.68 | 2.51 | 2.68 | 2.68 | -0.37% | 109,383 |
| Feb 25, 2026 | 2.61 | 2.73 | 2.59 | 2.69 | 2.69 | 5.08% | 104,132 |
| Feb 24, 2026 | 2.54 | 2.66 | 2.54 | 2.56 | 2.56 | 0.79% | 28,942 |
| Feb 23, 2026 | 2.56 | 2.62 | 2.51 | 2.54 | 2.54 | -2.68% | 51,466 |
| Feb 20, 2026 | 2.51 | 2.73 | 2.51 | 2.61 | 2.61 | 1.16% | 107,254 |
| Feb 19, 2026 | 2.48 | 2.58 | 2.40 | 2.58 | 2.58 | 4.03% | 153,455 |
| Feb 18, 2026 | 2.52 | 2.64 | 2.42 | 2.48 | 2.48 | -0.80% | 161,575 |
| Feb 17, 2026 | 2.60 | 2.64 | 2.48 | 2.50 | 2.50 | -3.85% | 208,215 |
| Feb 13, 2026 | 2.60 | 2.63 | 2.49 | 2.60 | 2.60 | 1.56% | 102,236 |
| Feb 12, 2026 | 2.67 | 2.73 | 2.54 | 2.56 | 2.56 | -1.92% | 216,848 |
| Feb 11, 2026 | 2.95 | 2.96 | 2.50 | 2.61 | 2.61 | -12.12% | 643,833 |
| Feb 10, 2026 | 3.12 | 3.30 | 2.91 | 2.97 | 2.97 | -9.73% | 410,940 |
| Feb 9, 2026 | 3.90 | 4.15 | 3.20 | 3.29 | 3.29 | -15.42% | 651,732 |
| Feb 6, 2026 | 4.00 | 4.20 | 3.51 | 3.89 | 3.89 | 13.08% | 1,972,929 |
| Feb 5, 2026 | 3.28 | 3.50 | 3.10 | 3.44 | 3.44 | 3.30% | 182,263 |
| Feb 4, 2026 | 3.52 | 3.95 | 3.18 | 3.33 | 3.33 | 1.52% | 648,114 |
| Feb 3, 2026 | 2.79 | 3.48 | 2.75 | 3.28 | 3.28 | 17.56% | 377,887 |
| Feb 2, 2026 | 2.61 | 2.88 | 2.55 | 2.79 | 2.79 | 6.90% | 150,488 |
| Jan 30, 2026 | 2.61 | 2.63 | 2.46 | 2.61 | 2.61 | -1.14% | 62,529 |
| Jan 29, 2026 | 2.66 | 2.66 | 2.54 | 2.64 | 2.64 | -1.12% | 64,631 |
| Jan 28, 2026 | 2.85 | 2.85 | 2.59 | 2.67 | 2.67 | -3.96% | 187,206 |
| Jan 27, 2026 | 2.80 | 2.83 | 2.65 | 2.78 | 2.78 | -3.14% | 134,324 |
| Jan 26, 2026 | 2.92 | 3.06 | 2.76 | 2.87 | 2.87 | -3.04% | 284,927 |
| Jan 23, 2026 | 3.43 | 4.50 | 2.80 | 2.96 | 2.96 | - | 4,280,685 |
| Jan 22, 2026 | 2.90 | 3.05 | 2.90 | 2.96 | 2.96 | 2.07% | 38,205 |
| Jan 21, 2026 | 2.72 | 2.99 | 2.71 | 2.90 | 2.90 | 5.84% | 21,945 |
| Jan 20, 2026 | 2.81 | 2.82 | 2.71 | 2.74 | 2.74 | -6.48% | 71,899 |
| Jan 16, 2026 | 2.94 | 3.02 | 2.85 | 2.93 | 2.93 | -0.68% | 18,484 |
| Jan 15, 2026 | 3.08 | 3.08 | 2.87 | 2.95 | 2.95 | -3.28% | 39,163 |
| Jan 14, 2026 | 3.07 | 3.17 | 3.05 | 3.05 | 3.05 | -2.87% | 13,989 |
| Jan 13, 2026 | 3.08 | 3.17 | 3.05 | 3.14 | 3.14 | 1.29% | 28,030 |
| Jan 12, 2026 | 3.08 | 3.11 | 3.00 | 3.10 | 3.10 | 0.65% | 22,194 |
| Jan 9, 2026 | 3.05 | 3.11 | 2.98 | 3.08 | 3.08 | 1.65% | 11,004 |
| Jan 8, 2026 | 3.04 | 3.15 | 2.99 | 3.03 | 3.03 | -1.62% | 15,473 |
| Jan 7, 2026 | 3.06 | 3.17 | 3.00 | 3.08 | 3.08 | -0.65% | 16,662 |
| Jan 6, 2026 | 3.16 | 3.17 | 3.03 | 3.10 | 3.10 | -1.59% | 32,339 |
| Jan 5, 2026 | 3.03 | 3.17 | 2.99 | 3.15 | 3.15 | 5.70% | 53,022 |
| Jan 2, 2026 | 2.84 | 2.98 | 2.73 | 2.98 | 2.98 | 8.36% | 27,966 |
| Dec 31, 2025 | 2.79 | 2.87 | 2.73 | 2.75 | 2.75 | -1.08% | 55,659 |
| Dec 30, 2025 | 2.90 | 3.02 | 2.71 | 2.78 | 2.78 | -4.79% | 156,723 |
| Dec 29, 2025 | 3.13 | 3.18 | 2.92 | 2.92 | 2.92 | -8.75% | 87,474 |
| Dec 26, 2025 | 3.22 | 3.30 | 3.17 | 3.20 | 3.20 | -0.62% | 54,087 |
| Dec 24, 2025 | 3.32 | 3.32 | 3.18 | 3.22 | 3.22 | -0.62% | 31,994 |
| Dec 23, 2025 | 3.35 | 3.44 | 3.22 | 3.24 | 3.24 | -2.11% | 44,647 |
| Dec 22, 2025 | 3.37 | 3.62 | 3.30 | 3.31 | 3.31 | -1.78% | 151,420 |
| Dec 19, 2025 | 3.19 | 3.40 | 3.19 | 3.37 | 3.37 | 5.64% | 46,977 |
| Dec 18, 2025 | 3.29 | 3.37 | 3.19 | 3.19 | 3.19 | -1.54% | 37,282 |
| Dec 17, 2025 | 3.30 | 3.45 | 3.20 | 3.24 | 3.24 | -2.11% | 44,536 |
| Dec 16, 2025 | 3.34 | 3.45 | 3.16 | 3.31 | 3.31 | -1.19% | 42,753 |
| Dec 15, 2025 | 3.53 | 3.55 | 3.31 | 3.35 | 3.35 | -5.37% | 45,868 |
| Dec 12, 2025 | 3.53 | 3.73 | 3.41 | 3.54 | 3.54 | - | 68,206 |
| Dec 11, 2025 | 3.15 | 3.60 | 3.14 | 3.54 | 3.54 | 10.28% | 83,057 |
| Dec 10, 2025 | 3.08 | 3.39 | 3.08 | 3.21 | 3.21 | 4.22% | 90,283 |
| Dec 9, 2025 | 3.08 | 3.20 | 2.99 | 3.08 | 3.08 | 3.01% | 52,124 |
| Dec 8, 2025 | 2.94 | 3.10 | 2.92 | 2.99 | 2.99 | 0.67% | 44,009 |
| Dec 5, 2025 | 2.94 | 3.14 | 2.93 | 2.97 | 2.97 | -0.67% | 36,138 |
| Dec 4, 2025 | 2.85 | 3.06 | 2.82 | 2.99 | 2.99 | 3.82% | 30,258 |
| Dec 3, 2025 | 2.88 | 2.93 | 2.81 | 2.88 | 2.88 | -2.37% | 48,224 |