MAAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	8.63	8.68	8.63	8.68	-	0.24%	3,026
Mar 16, 2026	8.68	8.71	8.65	8.66	8.66	0.56%	6,805
Mar 13, 2026	8.61	8.69	8.59	8.61	8.61	-0.22%	7,843
Mar 12, 2026	8.51	8.64	8.46	8.63	8.46	-0.56%	11,044
Mar 11, 2026	8.72	8.79	8.62	8.68	8.51	-0.68%	6,935
Mar 10, 2026	8.79	8.85	8.72	8.74	8.57	-1.17%	4,502
Mar 9, 2026	8.78	8.87	8.76	8.84	8.67	0.72%	12,241
Mar 6, 2026	8.88	8.88	8.76	8.78	8.61	-4.09%	5,538
Mar 5, 2026	9.26	9.27	9.10	9.15	8.81	-2.85%	23,007
Mar 4, 2026	9.33	9.46	9.29	9.42	9.06	2.84%	10,631
Mar 3, 2026	9.32	9.33	9.15	9.16	8.81	-2.82%	13,590
Mar 2, 2026	9.23	9.47	9.17	9.43	9.07	0.49%	17,787
Feb 27, 2026	9.52	9.76	9.30	9.38	9.02	-0.32%	22,591
Feb 26, 2026	9.50	9.52	9.33	9.41	8.80	-1.16%	30,008
Feb 25, 2026	9.42	9.84	9.42	9.52	8.91	1.06%	18,794
Feb 24, 2026	9.22	9.43	9.22	9.42	8.81	0.71%	25,021
Feb 23, 2026	9.20	9.37	9.20	9.35	8.75	0.91%	13,382
Feb 20, 2026	9.27	9.39	9.22	9.27	8.67	-2.82%	8,366
Feb 19, 2026	9.43	9.59	9.25	9.54	8.68	0.73%	16,710
Feb 18, 2026	9.39	9.65	9.28	9.47	8.61	-0.41%	24,263
Feb 17, 2026	9.77	9.78	9.42	9.51	8.65	-2.74%	19,476
Feb 13, 2026	9.53	9.82	9.45	9.78	8.89	0.80%	13,938
Feb 12, 2026	9.91	9.93	9.66	9.70	8.56	-3.91%	59,795
Feb 11, 2026	10.15	10.19	10.01	10.09	8.91	-1.09%	34,143
Feb 10, 2026	10.48	10.50	10.20	10.21	9.01	-2.63%	20,410
Feb 9, 2026	10.44	10.75	10.44	10.48	9.26	-1.76%	20,379
Feb 6, 2026	10.37	10.69	10.27	10.67	9.42	0.18%	24,935
Feb 5, 2026	10.76	11.05	10.65	10.65	9.12	-6.32%	29,959
Feb 4, 2026	11.52	11.54	11.30	11.37	9.74	-1.96%	16,378
Feb 3, 2026	11.92	11.92	11.42	11.60	9.93	-1.67%	22,893
Feb 2, 2026	12.01	12.19	11.69	11.79	10.10	-3.09%	20,809
Jan 30, 2026	12.33	12.42	12.06	12.17	10.43	-4.94%	26,713
Jan 29, 2026	12.93	13.11	12.61	12.80	10.66	-2.33%	15,229
Jan 28, 2026	13.26	13.36	13.08	13.11	10.91	0.07%	21,481
Jan 27, 2026	12.79	13.13	12.64	13.10	10.91	2.47%	15,047
Jan 26, 2026	13.38	13.38	12.77	12.78	10.64	-3.98%	19,718
Jan 23, 2026	13.11	13.57	12.91	13.31	11.08	-1.25%	36,494
Jan 22, 2026	13.98	13.98	13.48	13.48	10.91	-2.45%	26,460
Jan 21, 2026	13.74	14.40	13.55	13.82	11.18	0.73%	26,244
Jan 20, 2026	14.18	14.40	13.70	13.72	11.10	-5.74%	37,126
Jan 16, 2026	14.15	14.64	13.83	14.56	11.78	-0.34%	19,036
Jan 15, 2026	14.80	14.95	14.60	14.61	11.49	-1.30%	60,667
Jan 14, 2026	14.83	14.90	14.73	14.80	11.64	0.80%	29,181
Jan 13, 2026	14.65	14.75	14.48	14.68	11.54	0.75%	29,841
Jan 12, 2026	13.94	14.62	13.86	14.57	11.46	4.44%	26,214
Jan 9, 2026	14.10	14.16	13.76	13.95	10.97	-3.50%	26,538
Jan 8, 2026	14.05	14.56	14.03	14.46	11.05	1.98%	59,290
Jan 7, 2026	14.31	14.35	14.08	14.18	10.83	-0.76%	11,514
Jan 6, 2026	14.55	14.55	14.14	14.29	10.92	-1.07%	17,754
Jan 5, 2026	14.40	14.46	14.37	14.44	11.04	1.74%	26,002