MADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	32.19	32.19	32.19	32.23	32.23	1.61%	11,461
Nov 5, 2026	33.19	33.40	31.69	31.72	31.72	-5.71%	13,408
Nov 4, 2026	34.42	34.42	33.29	33.64	33.64	-2.04%	18,585
Nov 3, 2026	34.33	34.68	34.33	34.34	34.34	1.48%	24,731
Nov 2, 2026	33.80	34.42	33.79	33.84	33.84	1.01%	6,588
Oct 30, 2026	33.64	34.08	33.43	33.50	33.50	-2.93%	23,114
Oct 29, 2026	33.98	34.60	33.98	34.51	34.51	0.59%	20,296
Oct 28, 2026	34.26	34.34	33.99	34.31	34.31	1.18%	5,842
Oct 27, 2026	33.62	33.93	33.52	33.91	33.91	1.57%	7,751
Oct 26, 2026	33.00	33.53	33.00	33.39	33.38	1.51%	7,556
Oct 23, 2026	32.66	33.01	32.30	32.89	32.89	-0.65%	8,927
Oct 22, 2026	33.59	33.59	32.80	33.10	33.10	-2.96%	11,343
Oct 21, 2026	33.98	34.17	33.90	34.11	34.11	1.28%	9,574
Oct 20, 2026	33.33	33.96	33.31	33.68	33.68	-0.12%	6,844
Oct 19, 2026	34.10	34.10	33.71	33.72	33.72	-0.30%	9,255
Oct 16, 2026	34.03	34.35	33.77	33.82	33.82	-0.68%	9,921
Oct 15, 2026	33.72	34.05	33.36	34.05	34.05	-0.09%	9,415
Oct 14, 2026	34.59	34.59	33.92	34.08	34.08	-1.98%	10,556
Oct 13, 2026	34.52	34.77	34.22	34.77	34.77	-0.15%	11,722
Oct 12, 2026	35.03	35.03	34.77	34.82	34.82	-0.66%	16,399
Oct 9, 2026	34.98	35.11	34.92	35.05	35.05	0.66%	20,072
Oct 8, 2026	34.94	35.02	34.64	34.82	34.82	-0.86%	4,867
Oct 7, 2026	35.31	35.31	34.81	35.12	35.12	-2.39%	5,411
Oct 6, 2026	35.94	36.12	35.88	35.98	35.98	0.85%	36,089
Oct 5, 2026	35.51	35.78	35.39	35.68	35.68	0.10%	14,433
Oct 2, 2026	35.44	35.71	35.44	35.64	35.64	1.31%	7,162
Oct 1, 2026	34.67	35.18	34.50	35.18	35.18	1.41%	24,297
Sep 30, 2026	35.13	35.13	34.69	34.69	34.69	-1.11%	8,741
Sep 29, 2026	35.05	35.14	35.00	35.08	35.08	0.37%	6,658
Sep 28, 2026	35.32	35.32	34.92	34.95	34.95	-1.57%	4,580
Sep 25, 2026	35.32	35.51	35.28	35.51	35.51	1.30%	7,653
Sep 24, 2026	35.03	35.25	34.88	35.05	35.05	-1.03%	6,214
Sep 23, 2026	35.33	35.65	35.33	35.42	35.42	-0.32%	9,242
Sep 22, 2026	35.37	35.54	35.26	35.53	35.53	0.42%	3,830
Sep 21, 2026	35.22	35.52	35.10	35.38	35.38	1.19%	9,335
Sep 18, 2026	34.89	34.97	34.71	34.97	34.97	0.30%	7,489
Sep 17, 2026	35.28	35.28	34.85	34.86	34.86	0.75%	8,530
Sep 16, 2026	34.96	34.96	34.39	34.60	34.60	0.06%	11,853
Sep 15, 2026	34.84	34.87	34.53	34.58	34.58	-0.57%	13,295
Sep 14, 2026	34.77	34.99	34.74	34.85	34.78	-2.75%	11,005
Sep 11, 2026	35.79	35.96	35.79	35.83	35.76	1.68%	8,511
Sep 10, 2026	35.29	35.36	35.21	35.24	35.17	-1.07%	3,947
Sep 9, 2026	35.94	36.20	35.62	35.62	35.55	-1.58%	15,710
Sep 8, 2026	36.42	36.48	36.19	36.19	36.12	0.25%	6,290
Sep 4, 2026	35.68	36.14	35.68	36.10	36.03	1.22%	12,330
Sep 3, 2026	35.37	35.68	35.14	35.66	35.59	1.32%	7,448
Sep 2, 2026	35.33	35.33	34.94	35.20	35.13	0.09%	6,729
Sep 1, 2026	35.46	35.53	35.04	35.17	35.10	-1.23%	22,503
Aug 31, 2026	35.67	35.67	35.51	35.61	35.54	-0.39%	17,673
Aug 28, 2026	36.44	36.47	35.68	35.75	35.68	-1.57%	14,788