MAAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	5.58	5.69	5.58	5.57	-	-	20
Aug 10, 2026	5.61	5.61	5.57	5.57	5.57	-0.46%	23,626
Aug 7, 2026	5.69	5.69	5.60	5.60	5.60	-1.88%	28,892
Aug 6, 2026	5.84	5.87	5.81	5.81	5.71	-0.75%	54,695
Aug 5, 2026	5.88	5.88	5.86	5.86	5.75	-0.02%	6,578
Aug 4, 2026	5.87	5.87	5.85	5.86	5.75	-0.13%	32,124
Aug 3, 2026	5.82	5.88	5.80	5.86	5.76	0.65%	20,261
Jul 31, 2026	5.85	5.85	5.81	5.83	5.72	-0.56%	13,372
Jul 30, 2026	5.96	5.98	5.94	5.96	5.75	2.05%	28,479
Jul 29, 2026	5.92	5.95	5.84	5.84	5.64	-1.50%	36,151
Jul 28, 2026	6.02	6.02	5.90	5.93	5.72	-1.09%	61,466
Jul 27, 2026	6.00	6.00	5.96	6.00	5.79	-0.67%	12,781
Jul 24, 2026	6.04	6.07	6.02	6.04	5.83	-0.79%	45,892
Jul 23, 2026	6.16	6.23	6.15	6.20	5.87	0.74%	57,701
Jul 22, 2026	6.13	6.16	6.11	6.15	5.83	1.38%	17,742
Jul 21, 2026	6.03	6.12	6.01	6.07	5.75	0.76%	32,966
Jul 20, 2026	6.00	6.03	5.95	6.02	5.71	2.03%	34,528
Jul 17, 2026	5.94	5.96	5.90	5.90	5.59	-1.33%	8,229
Jul 16, 2026	6.13	6.14	6.09	6.09	5.67	-1.46%	8,964
Jul 15, 2026	6.16	6.19	6.08	6.18	5.75	1.48%	10,086
Jul 14, 2026	6.09	6.12	6.04	6.09	5.67	-0.28%	38,978
Jul 13, 2026	6.15	6.15	6.08	6.11	5.68	-0.86%	16,563
Jul 10, 2026	6.18	6.19	6.12	6.16	5.73	-0.31%	13,692
Jul 9, 2026	6.27	6.31	6.27	6.29	5.75	1.70%	18,596
Jul 8, 2026	6.08	6.19	6.08	6.19	5.65	-0.34%	2,117
Jul 7, 2026	6.29	6.29	6.20	6.21	5.67	-1.82%	16,258
Jul 6, 2026	6.20	6.37	6.18	6.32	5.78	0.80%	5,216
Jul 2, 2026	6.44	6.44	6.25	6.27	5.73	-2.73%	22,651
Jul 1, 2026	6.61	6.69	6.52	6.56	5.89	-1.06%	15,335
Jun 30, 2026	6.61	6.63	6.57	6.63	5.96	-0.61%	22,404
Jun 29, 2026	6.85	6.85	6.60	6.67	5.99	-0.74%	9,885
Jun 26, 2026	6.62	6.72	6.60	6.72	6.04	0.89%	6,919
Jun 25, 2026	6.81	6.81	6.73	6.78	5.98	0.19%	2,451
Jun 24, 2026	6.79	6.79	6.66	6.77	5.97	-0.40%	21,755
Jun 23, 2026	6.70	6.80	6.70	6.79	6.00	0.37%	19,980
Jun 22, 2026	6.73	6.79	6.73	6.77	5.98	1.41%	4,119
Jun 18, 2026	6.71	6.71	6.63	6.68	5.89	0.29%	6,145
Jun 17, 2026	6.80	6.81	6.78	6.78	5.88	-0.21%	18,899
Jun 16, 2026	6.81	6.81	6.78	6.80	5.89	0.23%	9,475
Jun 15, 2026	6.79	6.79	6.77	6.78	5.87	0.37%	9,815
Jun 12, 2026	6.71	6.79	6.71	6.76	5.85	1.02%	16,998
Jun 11, 2026	6.71	6.81	6.71	6.81	5.79	1.26%	3,361
Jun 10, 2026	6.81	6.84	6.70	6.73	5.72	-1.52%	12,388
Jun 9, 2026	6.95	6.99	6.76	6.83	5.81	-1.22%	11,023
Jun 8, 2026	6.83	6.93	6.80	6.91	5.88	1.74%	8,756
Jun 5, 2026	6.91	6.91	6.78	6.80	5.78	-2.33%	23,074
Jun 4, 2026	7.12	7.12	7.03	7.08	5.92	0.18%	24,023
Jun 3, 2026	7.08	7.11	6.98	7.07	5.91	0.13%	14,184
Jun 2, 2026	7.10	7.13	7.06	7.06	5.90	-0.77%	24,549
Jun 1, 2026	6.99	7.12	6.98	7.12	5.95	0.21%	6,496