MAAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	9.22	9.43	9.22	9.42	9.42	0.71%	25,021
Feb 23, 2026	9.20	9.37	9.20	9.35	9.35	0.91%	13,382
Feb 20, 2026	9.27	9.39	9.22	9.27	9.27	-2.82%	8,366
Feb 19, 2026	9.43	9.59	9.25	9.54	9.28	0.73%	16,710
Feb 18, 2026	9.39	9.65	9.28	9.47	9.21	-0.41%	24,263
Feb 17, 2026	9.77	9.78	9.42	9.51	9.25	-2.74%	19,476
Feb 13, 2026	9.53	9.82	9.45	9.78	9.51	0.80%	13,938
Feb 12, 2026	9.91	9.93	9.66	9.70	9.16	-3.91%	59,795
Feb 11, 2026	10.15	10.19	10.01	10.09	9.53	-1.09%	34,143
Feb 10, 2026	10.48	10.50	10.20	10.21	9.63	-2.63%	20,410
Feb 9, 2026	10.44	10.75	10.44	10.48	9.89	-1.76%	20,379
Feb 6, 2026	10.37	10.69	10.27	10.67	10.07	0.18%	24,935
Feb 5, 2026	10.76	11.05	10.65	10.65	9.75	-6.32%	29,959
Feb 4, 2026	11.52	11.54	11.30	11.37	10.41	-1.96%	16,378
Feb 3, 2026	11.92	11.92	11.42	11.60	10.62	-1.67%	22,893
Feb 2, 2026	12.01	12.19	11.69	11.79	10.80	-3.09%	20,809
Jan 30, 2026	12.33	12.42	12.06	12.17	11.15	-4.94%	26,713
Jan 29, 2026	12.93	13.11	12.61	12.80	11.39	-2.33%	15,229
Jan 28, 2026	13.26	13.36	13.08	13.11	11.67	0.07%	21,481
Jan 27, 2026	12.79	13.13	12.64	13.10	11.66	2.47%	15,047
Jan 26, 2026	13.38	13.38	12.77	12.78	11.38	-3.98%	19,718
Jan 23, 2026	13.11	13.57	12.91	13.31	11.85	-1.25%	36,494
Jan 22, 2026	13.98	13.98	13.48	13.48	11.66	-2.45%	26,460
Jan 21, 2026	13.74	14.40	13.55	13.82	11.95	0.73%	26,244
Jan 20, 2026	14.18	14.40	13.70	13.72	11.87	-5.74%	37,126
Jan 16, 2026	14.15	14.64	13.83	14.56	12.59	-0.34%	19,036
Jan 15, 2026	14.80	14.95	14.60	14.61	12.28	-1.30%	60,667
Jan 14, 2026	14.83	14.90	14.73	14.80	12.44	0.80%	29,181
Jan 13, 2026	14.65	14.75	14.48	14.68	12.34	0.75%	29,841
Jan 12, 2026	13.94	14.62	13.86	14.57	12.25	4.44%	26,214
Jan 9, 2026	14.10	14.16	13.76	13.95	11.73	-3.50%	26,538
Jan 8, 2026	14.05	14.56	14.03	14.46	11.81	1.98%	59,290
Jan 7, 2026	14.31	14.35	14.08	14.18	11.58	-0.76%	11,514
Jan 6, 2026	14.55	14.55	14.14	14.29	11.67	-1.07%	17,754
Jan 5, 2026	14.40	14.46	14.37	14.44	11.80	1.74%	26,002
Jan 2, 2026	13.59	14.21	13.59	14.19	11.60	2.26%	9,054
Dec 31, 2025	14.06	14.19	13.83	13.88	11.02	-2.71%	16,557
Dec 30, 2025	14.51	14.56	14.27	14.27	11.32	-1.70%	26,082
Dec 29, 2025	14.67	15.01	14.49	14.51	11.52	-2.33%	30,311
Dec 26, 2025	15.38	15.38	14.80	14.86	11.79	-5.69%	13,913
Dec 24, 2025	15.54	15.79	15.42	15.75	12.15	1.58%	19,243
Dec 23, 2025	15.68	15.68	15.33	15.51	11.96	-1.81%	18,819
Dec 22, 2025	16.30	16.46	15.77	15.80	12.18	-1.56%	32,508
Dec 19, 2025	15.94	16.10	15.84	16.05	12.37	-2.22%	25,674
Dec 18, 2025	16.76	16.91	16.31	16.41	12.29	-0.73%	63,048
Dec 17, 2025	16.92	16.92	16.53	16.53	12.38	-2.13%	14,028
Dec 16, 2025	17.00	17.09	16.85	16.89	12.65	-1.05%	18,780
Dec 15, 2025	17.60	17.84	17.07	17.07	12.79	-4.04%	45,991
Dec 12, 2025	18.43	18.43	17.63	17.79	13.33	-4.36%	23,325
Dec 11, 2025	18.41	18.68	18.04	18.60	13.54	-0.18%	77,823