MADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	28.66	28.66	28.30	28.43	-	-0.18%	3,731
Sep 4, 2025	28.09	28.48	28.07	28.48	28.48	1.41%	6,090
Sep 3, 2025	28.15	28.15	27.96	28.08	28.08	-0.51%	4,577
Sep 2, 2025	28.16	28.23	28.06	28.23	28.23	-0.78%	8,875
Aug 29, 2025	28.80	28.83	28.38	28.45	28.45	-1.25%	3,211
Aug 28, 2025	28.78	28.81	28.73	28.81	28.81	0.10%	6,224
Aug 27, 2025	28.80	28.80	28.73	28.78	28.78	0.21%	10,433
Aug 26, 2025	28.55	28.72	28.55	28.72	28.72	0.80%	3,125
Aug 25, 2025	28.68	28.68	28.49	28.49	28.49	-0.51%	2,201
Aug 22, 2025	28.00	28.76	28.00	28.64	28.64	2.74%	8,499
Aug 21, 2025	28.00	28.00	27.84	27.87	27.87	-0.62%	11,063
Aug 20, 2025	28.20	28.20	27.85	28.05	28.05	-0.54%	3,226
Aug 19, 2025	28.27	28.40	28.13	28.20	28.20	-0.20%	4,174
Aug 18, 2025	28.06	28.27	28.06	28.26	28.26	0.77%	3,575
Aug 15, 2025	28.20	28.20	28.01	28.04	28.04	-0.70%	4,631
Aug 14, 2025	28.31	28.31	28.07	28.24	28.24	-1.38%	11,116
Aug 13, 2025	28.34	28.63	28.30	28.63	28.63	1.22%	8,688
Aug 12, 2025	27.97	28.29	27.97	28.29	28.29	1.93%	5,094
Aug 11, 2025	27.91	27.95	27.72	27.75	27.75	-0.39%	4,360
Aug 8, 2025	27.93	28.01	27.82	27.86	27.86	0.29%	8,771
Aug 7, 2025	28.03	28.03	27.66	27.78	27.78	0.18%	8,708
Aug 6, 2025	27.95	27.95	27.67	27.73	27.73	-0.61%	6,218
Aug 5, 2025	27.87	28.01	27.68	27.90	27.90	-0.07%	9,154
Aug 4, 2025	27.76	27.92	27.76	27.92	27.92	1.09%	16,838
Aug 1, 2025	27.74	27.74	27.22	27.62	27.62	-1.53%	15,249
Jul 31, 2025	28.03	28.29	27.95	28.05	28.05	0.54%	17,264
Jul 30, 2025	28.01	28.12	27.83	27.90	27.90	-0.43%	3,891
Jul 29, 2025	28.45	28.45	27.99	28.02	28.02	-1.18%	14,470
Jul 28, 2025	28.54	28.54	28.30	28.36	28.36	-0.01%	12,640
Jul 25, 2025	28.24	28.37	28.08	28.36	28.36	0.95%	11,116
Jul 24, 2025	28.14	28.23	28.05	28.09	28.09	-0.10%	9,624
Jul 23, 2025	27.90	28.14	27.90	28.12	28.12	1.99%	12,000
Jul 22, 2025	27.47	27.61	27.42	27.57	27.57	0.32%	4,485
Jul 21, 2025	27.70	27.78	27.48	27.48	27.48	-0.64%	8,234
Jul 18, 2025	27.86	27.86	27.58	27.66	27.66	-0.13%	10,771
Jul 17, 2025	27.59	27.70	27.45	27.70	27.70	1.58%	6,013
Jul 16, 2025	27.21	27.27	26.84	27.27	27.27	0.19%	20,049
Jul 15, 2025	27.39	27.39	27.21	27.21	27.21	-0.64%	3,846
Jul 14, 2025	27.35	27.39	27.23	27.39	27.39	0.13%	9,026
Jul 11, 2025	27.40	27.40	27.30	27.36	27.36	-0.44%	6,142
Jul 10, 2025	27.38	27.56	27.38	27.48	27.48	0.53%	14,395
Jul 9, 2025	27.30	27.33	27.08	27.33	27.33	0.89%	12,101
Jul 8, 2025	27.20	27.21	27.09	27.09	27.09	0.07%	10,149
Jul 7, 2025	27.34	27.39	27.00	27.07	27.07	-1.02%	64,204
Jul 3, 2025	27.35	27.44	27.35	27.35	27.35	0.66%	12,702
Jul 2, 2025	26.89	27.17	26.89	27.17	27.17	1.14%	14,402
Jul 1, 2025	26.61	26.92	26.58	26.87	26.87	1.07%	1,836
Jun 30, 2025	26.67	26.67	26.48	26.58	26.58	0.23%	6,349
Jun 27, 2025	26.54	26.66	26.35	26.52	26.52	0.52%	4,217
Jun 26, 2025	26.15	26.38	26.15	26.38	26.38	1.39%	2,487