MADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	38.34	38.77	38.34	38.42	38.42	2.07%	29,667
Jun 12, 2026	37.67	37.84	37.48	37.64	37.64	0.78%	40,359
Jun 11, 2026	36.31	37.35	36.31	37.35	37.35	3.69%	5,984
Jun 10, 2026	37.39	37.47	36.00	36.02	36.02	-3.82%	20,835
Jun 9, 2026	37.78	38.00	36.44	37.45	37.45	0.35%	8,431
Jun 8, 2026	37.34	37.66	37.32	37.32	37.32	0.62%	5,844
Jun 5, 2026	38.12	38.12	36.95	37.09	37.09	-3.56%	6,763
Jun 4, 2026	38.22	38.53	37.85	38.46	38.46	0.37%	27,088
Jun 3, 2026	38.37	38.71	38.14	38.32	38.32	0.07%	15,395
Jun 2, 2026	37.65	38.30	37.65	38.29	38.29	2.95%	13,468
Jun 1, 2026	37.34	37.34	36.83	37.20	37.20	-1.15%	15,067
May 29, 2026	37.66	37.88	37.45	37.63	37.63	-0.41%	8,681
May 28, 2026	37.28	37.95	37.24	37.79	37.79	0.23%	7,778
May 27, 2026	37.80	37.80	37.38	37.70	37.70	0.11%	26,100
May 26, 2026	37.65	37.73	37.44	37.66	37.66	1.92%	40,788
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