MAAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	14.80	14.95	14.62	14.88	-	0.56%	37,532
Jan 14, 2026	14.83	14.90	14.73	14.80	14.80	0.80%	29,173
Jan 13, 2026	14.65	14.75	14.48	14.68	14.68	0.75%	29,841
Jan 12, 2026	13.94	14.62	13.86	14.57	14.57	4.44%	26,214
Jan 9, 2026	14.10	14.16	13.76	13.95	13.95	-3.50%	26,538
Jan 8, 2026	14.05	14.56	14.03	14.46	14.05	1.98%	59,290
Jan 7, 2026	14.31	14.35	14.08	14.18	13.77	-0.76%	11,514
Jan 6, 2026	14.55	14.55	14.14	14.29	13.88	-1.07%	17,754
Jan 5, 2026	14.40	14.46	14.37	14.44	14.03	1.74%	26,002
Jan 2, 2026	13.59	14.21	13.59	14.19	13.79	2.26%	9,054
Dec 31, 2025	14.06	14.19	13.83	13.88	13.10	-2.71%	16,557
Dec 30, 2025	14.51	14.56	14.27	14.27	13.47	-1.70%	26,082
Dec 29, 2025	14.67	15.01	14.49	14.51	13.70	-2.33%	30,311
Dec 26, 2025	15.38	15.38	14.80	14.86	14.03	-5.69%	13,913
Dec 24, 2025	15.54	15.79	15.42	15.75	14.45	1.58%	19,243
Dec 23, 2025	15.68	15.68	15.33	15.51	14.23	-1.81%	18,819
Dec 22, 2025	16.30	16.46	15.77	15.80	14.49	-1.56%	32,508
Dec 19, 2025	15.94	16.10	15.84	16.05	14.72	-2.22%	25,674
Dec 18, 2025	16.76	16.91	16.31	16.41	14.62	-0.73%	63,048
Dec 17, 2025	16.92	16.92	16.53	16.53	14.73	-2.13%	14,028
Dec 16, 2025	17.00	17.09	16.85	16.89	15.05	-1.05%	18,780
Dec 15, 2025	17.60	17.84	17.07	17.07	15.21	-4.04%	45,991
Dec 12, 2025	18.43	18.43	17.63	17.79	15.85	-4.36%	23,325
Dec 11, 2025	18.41	18.68	18.04	18.60	16.10	-0.18%	77,823
Dec 10, 2025	18.71	18.99	18.60	18.63	16.13	-1.72%	35,869
Dec 9, 2025	18.77	19.07	18.65	18.96	16.41	0.64%	14,513
Dec 8, 2025	18.69	18.87	18.47	18.84	16.31	1.58%	27,855
Dec 5, 2025	18.75	18.81	18.45	18.55	16.05	-4.89%	9,175
Dec 4, 2025	19.34	19.77	19.13	19.50	16.42	0.98%	36,253
Dec 3, 2025	19.00	19.40	18.80	19.31	16.26	2.32%	25,464
Dec 2, 2025	18.50	19.11	18.50	18.87	15.89	2.15%	29,495
Dec 1, 2025	18.50	18.56	17.94	18.48	15.56	-1.75%	20,228
Nov 28, 2025	18.95	18.95	18.62	18.81	15.84	-3.14%	10,800
Nov 26, 2025	19.29	19.45	19.21	19.42	15.89	1.08%	41,941
Nov 25, 2025	19.10	19.21	18.82	19.21	15.71	0.41%	10,970
Nov 24, 2025	18.64	19.13	18.64	19.13	15.65	2.80%	11,420
Nov 21, 2025	18.60	18.68	18.60	18.61	15.22	-2.83%	10,965
Nov 20, 2025	19.81	20.53	19.15	19.15	15.23	-1.89%	14,478
Nov 19, 2025	20.08	20.09	19.52	19.52	15.52	-2.76%	3,368
Nov 18, 2025	19.86	20.20	19.85	20.07	15.96	0.98%	5,656
Nov 17, 2025	19.79	20.26	19.72	19.88	15.81	-1.35%	16,957
Nov 14, 2025	20.47	20.49	20.15	20.15	16.03	-4.84%	18,994
Nov 13, 2025	21.31	21.40	21.17	21.18	16.37	-1.05%	29,081
Nov 12, 2025	22.00	22.00	21.34	21.40	16.55	-1.17%	12,686
Nov 11, 2025	21.90	21.97	21.65	21.65	16.74	-4.13%	12,264
Nov 10, 2025	23.06	23.06	22.56	22.59	17.46	-0.77%	5,483
Nov 7, 2025	22.80	22.97	22.60	22.76	17.60	-3.32%	7,743
Nov 6, 2025	24.43	24.46	23.54	23.54	17.68	-3.99%	28,725
Nov 5, 2025	24.89	24.89	24.52	24.52	18.41	1.23%	1,842