MADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	38.40	38.46	38.40	38.41	-	-	1,162
Aug 14, 2026	38.21	38.53	38.21	38.41	38.41	0.52%	9,325
Aug 13, 2026	38.55	38.60	38.21	38.21	38.21	-0.93%	13,192
Aug 12, 2026	39.11	39.11	38.54	38.57	38.57	0.57%	4,514
Aug 11, 2026	38.27	38.74	38.27	38.35	38.35	0.84%	7,467
Aug 10, 2026	38.79	38.79	38.03	38.03	38.03	-1.27%	17,252
Aug 7, 2026	38.61	38.67	38.09	38.52	38.52	0.81%	13,551
Aug 6, 2026	38.50	38.88	38.21	38.21	38.21	-0.83%	15,346
Aug 5, 2026	38.61	38.96	38.53	38.53	38.53	0.03%	11,009
Aug 4, 2026	38.18	38.58	37.63	38.52	38.52	2.67%	10,600
Aug 3, 2026	36.82	37.52	36.71	37.52	37.52	2.21%	7,320
Jul 31, 2026	36.96	36.96	36.46	36.71	36.71	1.24%	13,128
Jul 30, 2026	36.44	36.44	35.83	36.26	36.26	2.11%	10,274
Jul 29, 2026	37.05	37.05	35.48	35.51	35.51	-3.96%	28,995
Jul 28, 2026	37.05	37.05	36.54	36.97	36.97	-0.98%	9,060
Jul 27, 2026	37.56	37.66	36.68	37.34	37.34	0.51%	19,102
Jul 24, 2026	37.50	37.50	37.06	37.15	37.15	-0.59%	6,459
Jul 23, 2026	37.13	37.66	37.13	37.37	37.37	0.65%	18,750
Jul 22, 2026	36.72	37.31	36.72	37.13	37.13	0.51%	9,845
Jul 21, 2026	36.56	37.18	36.52	36.94	36.94	2.16%	17,614
Jul 20, 2026	36.86	36.86	36.16	36.16	36.16	-0.97%	39,860
Jul 17, 2026	35.93	36.83	35.84	36.52	36.52	-0.47%	7,241
Jul 16, 2026	36.74	36.95	36.40	36.69	36.69	-1.13%	12,366
Jul 15, 2026	37.46	37.46	36.52	37.11	37.11	-0.40%	36,633
Jul 14, 2026	37.55	37.55	37.08	37.26	37.26	0.65%	17,328
Jul 13, 2026	37.58	37.70	36.92	37.02	37.02	-1.59%	49,734
Jul 10, 2026	37.36	37.84	37.32	37.62	37.62	0.38%	10,263
Jul 9, 2026	37.69	37.85	37.48	37.48	37.48	0.58%	8,274
Jul 8, 2026	37.18	37.36	36.79	37.26	37.26	-0.96%	32,699
Jul 7, 2026	37.85	37.85	37.21	37.62	37.62	-2.99%	76,390
Jul 6, 2026	38.43	38.87	38.43	38.78	38.78	1.89%	27,927
Jul 2, 2026	38.93	38.93	37.58	38.06	38.06	-1.50%	23,241
Jul 1, 2026	39.25	39.30	38.63	38.64	38.64	-2.08%	21,723
Jun 30, 2026	38.90	39.49	38.90	39.46	39.46	2.31%	22,167
Jun 29, 2026	38.19	38.61	38.04	38.57	38.57	1.07%	28,510
Jun 26, 2026	38.99	38.99	38.16	38.16	38.16	-3.02%	14,526
Jun 25, 2026	39.47	39.68	39.10	39.35	39.35	2.37%	27,849
Jun 24, 2026	38.35	38.93	38.31	38.44	38.44	0.66%	13,422
Jun 23, 2026	38.60	38.79	38.16	38.19	38.19	-3.41%	15,403
Jun 22, 2026	39.31	39.56	39.22	39.54	39.54	1.31%	38,551
Jun 18, 2026	39.11	39.21	38.95	39.03	39.03	1.83%	12,508
Jun 17, 2026	38.53	39.16	36.87	38.33	38.33	-0.09%	12,364
Jun 16, 2026	38.47	38.74	38.36	38.36	38.36	-0.16%	13,539
Jun 15, 2026	38.34	38.77	38.34	38.42	38.42	2.19%	29,667
Jun 12, 2026	37.67	37.84	37.48	37.64	37.60	0.78%	40,362
Jun 11, 2026	36.31	37.35	36.31	37.35	37.31	3.69%	5,984
Jun 10, 2026	37.39	37.47	36.00	36.02	35.98	-3.82%	20,835
Jun 9, 2026	37.78	38.00	36.44	37.45	37.41	0.35%	8,431
Jun 8, 2026	37.34	37.66	37.32	37.32	37.28	0.62%	5,844
Jun 5, 2026	38.12	38.12	36.95	37.09	37.05	-3.56%	6,799