MADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	36.62	36.68	36.22	36.32	36.25	-0.60%	17,153
Aug 26, 2026	36.59	36.60	36.47	36.54	36.47	1.25%	6,818
Aug 25, 2026	36.43	36.43	36.01	36.09	36.02	-	25,944
Aug 24, 2026	36.42	36.42	35.88	36.09	36.02	-1.10%	32,936
Aug 21, 2026	36.57	36.70	36.29	36.49	36.42	0.66%	23,690
Aug 20, 2026	36.41	36.62	36.24	36.25	36.18	-1.20%	9,261
Aug 19, 2026	37.51	37.73	36.68	36.69	36.62	-1.29%	11,638
Aug 18, 2026	37.94	37.94	37.14	37.17	37.10	-3.16%	22,595
Aug 17, 2026	38.32	38.55	38.28	38.38	38.31	-0.07%	7,589
Aug 14, 2026	38.21	38.53	38.21	38.41	38.33	0.52%	9,325
Aug 13, 2026	38.55	38.60	38.21	38.21	38.13	-0.93%	13,193
Aug 12, 2026	39.11	39.11	38.54	38.57	38.49	0.57%	4,514
Aug 11, 2026	38.27	38.74	38.27	38.35	38.27	0.84%	7,521
Aug 10, 2026	38.79	38.79	38.03	38.03	37.95	-1.27%	17,254
Aug 7, 2026	38.61	38.67	38.09	38.52	38.44	0.81%	13,552
Aug 6, 2026	38.50	38.88	38.21	38.21	38.13	-0.83%	15,348
Aug 5, 2026	38.61	38.96	38.53	38.53	38.45	0.03%	11,009
Aug 4, 2026	38.18	38.58	37.63	38.52	38.44	2.67%	10,600
Aug 3, 2026	36.82	37.52	36.71	37.52	37.44	2.21%	7,321
Jul 31, 2026	36.96	36.96	36.46	36.71	36.64	1.24%	13,129
Jul 30, 2026	36.44	36.44	35.83	36.26	36.19	2.11%	10,276
Jul 29, 2026	37.05	37.05	35.48	35.51	35.44	-3.96%	29,006
Jul 28, 2026	37.05	37.05	36.54	36.97	36.90	-0.98%	9,064
Jul 27, 2026	37.56	37.66	36.68	37.34	37.26	0.51%	19,103
Jul 24, 2026	37.50	37.50	37.06	37.15	37.07	-0.59%	6,460
Jul 23, 2026	37.13	37.66	37.13	37.37	37.29	0.65%	18,750
Jul 22, 2026	36.72	37.31	36.72	37.13	37.05	0.51%	9,846
Jul 21, 2026	36.56	37.18	36.52	36.94	36.87	2.16%	17,741
Jul 20, 2026	36.86	36.86	36.16	36.16	36.09	-0.97%	39,861
Jul 17, 2026	35.93	36.83	35.84	36.52	36.44	-0.47%	7,241