MADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	34.71	34.74	34.37	34.47	34.47	0.70%	13,905
Mar 24, 2026	33.30	34.39	33.30	34.23	34.23	1.54%	15,648
Mar 23, 2026	33.84	34.36	33.71	33.71	33.71	1.74%	26,562
Mar 20, 2026	33.90	33.90	32.87	33.13	33.13	-2.41%	31,334
Mar 19, 2026	33.44	34.09	33.25	33.95	33.95	0.18%	21,653
Mar 18, 2026	34.05	34.40	33.89	33.89	33.89	-0.85%	15,640
Mar 17, 2026	34.32	34.35	34.00	34.18	34.18	0.26%	19,731
Mar 16, 2026	34.05	34.41	33.98	34.09	34.06	1.01%	7,595
Mar 13, 2026	34.16	34.28	33.60	33.75	33.72	-0.38%	11,857
Mar 12, 2026	34.26	34.35	33.88	33.88	33.85	-2.45%	15,179
Mar 11, 2026	34.75	34.83	34.54	34.73	34.70	-0.33%	14,872
Mar 10, 2026	34.95	35.45	34.85	34.85	34.81	0.22%	31,234
Mar 9, 2026	33.70	34.77	33.60	34.77	34.74	1.67%	23,921
Mar 6, 2026	34.39	34.50	34.11	34.20	34.17	-2.12%	20,398
Mar 5, 2026	35.65	35.70	34.59	34.94	34.91	-2.40%	22,997
Mar 4, 2026	35.92	35.99	35.48	35.80	35.76	0.76%	13,276
Mar 3, 2026	35.63	35.74	34.93	35.53	35.50	-2.98%	37,540
Mar 2, 2026	35.95	36.67	35.82	36.62	36.58	0.60%	43,978
Feb 27, 2026	36.20	36.40	35.97	36.40	36.36	-0.43%	37,501
Feb 26, 2026	36.97	36.97	36.00	36.56	36.52	-0.68%	18,955
Feb 25, 2026	37.15	37.16	36.56	36.81	36.77	-0.51%	17,256
Feb 24, 2026	36.54	37.03	36.54	37.00	36.96	1.70%	39,023
Feb 23, 2026	36.69	36.80	36.24	36.38	36.34	-1.17%	23,444
Feb 20, 2026	36.62	36.98	36.42	36.81	36.77	0.41%	31,153
Feb 19, 2026	36.28	36.72	36.28	36.66	36.62	0.77%	37,059
Feb 18, 2026	36.57	36.75	36.24	36.38	36.34	-0.14%	23,458
Feb 17, 2026	36.18	36.52	35.95	36.43	36.39	0.55%	160,731
Feb 13, 2026	35.93	36.51	35.91	36.23	36.19	1.37%	21,127
Feb 12, 2026	36.66	37.02	35.74	35.74	35.70	-1.73%	26,651
Feb 11, 2026	36.45	36.70	35.95	36.37	36.33	1.65%	39,527
Feb 10, 2026	35.90	36.02	35.64	35.78	35.74	-0.31%	23,389
Feb 9, 2026	35.50	35.96	35.39	35.89	35.85	1.18%	25,764
Feb 6, 2026	34.82	35.52	34.82	35.47	35.44	3.65%	12,177
Feb 5, 2026	34.40	34.47	34.09	34.22	34.19	-1.75%	13,230
Feb 4, 2026	35.47	35.53	34.47	34.83	34.80	-0.74%	25,526
Feb 3, 2026	34.75	35.23	34.53	35.09	35.06	1.30%	42,607
Feb 2, 2026	34.15	34.66	34.15	34.64	34.61	1.32%	14,415
Jan 30, 2026	34.52	34.64	34.00	34.19	34.16	-1.24%	8,665
Jan 29, 2026	34.66	34.79	34.44	34.62	34.59	1.11%	17,850
Jan 28, 2026	34.27	34.48	33.98	34.24	34.21	-0.44%	20,194
Jan 27, 2026	34.09	34.39	34.09	34.39	34.36	1.51%	8,151
Jan 26, 2026	33.96	33.96	33.76	33.88	33.85	-	41,039
Jan 23, 2026	34.30	34.30	33.79	33.88	33.85	-1.14%	12,488
Jan 22, 2026	34.50	34.55	34.17	34.27	34.24	-	37,008
Jan 21, 2026	33.78	34.33	33.71	34.27	34.24	2.21%	14,358
Jan 20, 2026	33.55	33.91	33.43	33.53	33.50	-1.90%	16,831
Jan 16, 2026	34.20	34.26	34.09	34.18	34.15	0.50%	14,267
Jan 15, 2026	33.98	34.17	33.88	34.01	33.98	1.43%	30,339
Jan 14, 2026	33.62	33.62	33.28	33.53	33.50	-0.06%	26,365
Jan 13, 2026	33.47	33.64	33.24	33.55	33.52	1.02%	11,548