MADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	36.66	37.13	36.45	36.95	36.95	1.68%	17,696
May 21, 2026	35.94	36.50	35.76	36.34	36.34	0.62%	23,491
May 20, 2026	35.86	36.27	35.56	36.12	36.12	1.82%	14,702
May 19, 2026	35.70	35.82	35.16	35.47	35.47	-1.88%	17,447
May 18, 2026	36.83	36.83	35.85	36.15	36.15	-1.88%	11,356
May 15, 2026	37.23	37.23	36.77	36.84	36.84	-2.64%	19,979
May 14, 2026	37.56	37.89	37.42	37.84	37.84	0.95%	21,184
May 13, 2026	37.39	37.67	37.13	37.48	37.48	0.61%	17,262
May 12, 2026	37.09	37.26	36.56	37.26	37.26	-0.16%	12,884
May 11, 2026	36.85	37.49	36.85	37.32	37.32	1.58%	18,611
May 8, 2026	37.17	37.17	36.73	36.74	36.74	0.13%	16,567
May 7, 2026	37.80	37.80	36.59	36.69	36.69	-2.80%	20,706
May 6, 2026	37.30	37.75	37.23	37.75	37.75	2.71%	25,975
May 5, 2026	36.79	36.96	36.69	36.75	36.75	0.61%	19,685
May 4, 2026	36.90	36.90	36.45	36.53	36.53	-0.76%	12,877
May 1, 2026	37.32	37.32	36.78	36.81	36.81	-0.86%	18,779
Apr 30, 2026	36.46	37.13	36.46	37.13	37.13	3.00%	10,146
Apr 29, 2026	36.39	36.39	35.96	36.05	36.05	0.02%	9,293
Apr 28, 2026	36.31	36.31	35.68	36.04	36.04	-1.88%	13,287
Apr 27, 2026	36.84	36.91	36.60	36.73	36.73	-0.16%	9,180
Apr 24, 2026	37.27	37.27	36.73	36.79	36.79	-0.89%	47,091
Apr 23, 2026	36.73	37.30	36.59	37.12	37.12	1.06%	40,360
Apr 22, 2026	37.24	37.34	36.55	36.73	36.73	-0.57%	18,509
Apr 21, 2026	37.31	37.61	36.94	36.94	36.94	-0.94%	11,012
Apr 20, 2026	37.02	37.33	37.02	37.29	37.29	0.46%	15,553
Apr 17, 2026	36.67	37.36	36.67	37.12	37.12	2.51%	38,450
Apr 16, 2026	36.26	36.26	35.91	36.21	36.21	-0.08%	12,382
Apr 15, 2026	37.08	37.08	36.08	36.24	36.24	-2.13%	29,619
Apr 14, 2026	36.84	37.08	36.80	37.03	37.03	1.09%	40,151
Apr 13, 2026	36.19	36.68	36.18	36.63	36.63	0.83%	31,373
Apr 10, 2026	36.30	36.49	36.15	36.33	36.33	0.47%	12,924
Apr 9, 2026	35.67	36.24	35.67	36.16	36.16	1.46%	25,595
Apr 8, 2026	35.33	35.66	35.31	35.64	35.64	5.16%	22,571
Apr 7, 2026	33.62	33.89	33.56	33.89	33.89	0.09%	9,768
Apr 6, 2026	33.72	33.90	33.60	33.86	33.86	0.15%	23,824
Apr 2, 2026	33.21	33.90	33.21	33.81	33.81	-0.41%	19,410
Apr 1, 2026	33.64	34.25	33.64	33.95	33.95	1.89%	34,343
Mar 31, 2026	32.42	33.32	32.42	33.32	33.32	4.13%	11,935
Mar 30, 2026	33.18	33.18	31.92	32.00	32.00	-2.68%	14,822
Mar 27, 2026	33.07	33.30	32.76	32.88	32.88	-1.35%	16,396
Mar 26, 2026	34.23	34.23	33.30	33.33	33.33	-3.30%	12,969
Mar 25, 2026	34.71	34.74	34.37	34.47	34.47	0.70%	13,957
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%	26,564
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	0.36%	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