Skip to main content
logo
Simplify Bitcoin Strategy ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
14.24
+0.23 (1.67%)
Oct 15, 2026, 4:00 PM EDT - Market closed

MAXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202613.4714.2713.4014.2414.241.68%15,514
Oct 14, 202614.3314.3813.9414.0114.01-4.30%11,290
Oct 13, 202614.4714.8314.4714.6414.641.44%12,772
Oct 12, 202614.3914.5014.2714.4314.430.94%11,510
Oct 9, 202614.5814.6414.3014.3014.300.59%28,369
Oct 8, 202614.4514.5713.7314.2114.21-4.11%27,632
Oct 7, 202614.9614.9614.6414.8214.82-6.26%23,867
Oct 6, 202615.9216.2815.6915.8115.810.09%14,095
Oct 5, 202616.1116.3115.5415.8015.803.58%69,976
Oct 2, 202616.4116.5815.1515.2515.25-1.30%28,742
Oct 1, 202615.0315.5714.9415.4515.452.83%20,329
Sep 30, 202615.5115.8014.9915.0315.03-0.09%21,226
Sep 29, 202615.4015.4114.8015.0415.040.14%14,289
Sep 28, 202615.1015.2514.8215.0215.02-2.28%20,779
Sep 25, 202615.5815.5814.9915.3715.37-1.56%57,617
Sep 24, 202615.4015.8915.2815.6615.61-0.55%20,876
Sep 23, 202616.4416.8015.4415.7515.70-5.10%26,030
Sep 22, 202616.3316.8016.3316.6016.54-1.51%21,066
Sep 21, 202615.9416.9615.6616.8516.8015.38%87,058
Sep 18, 202613.2514.6213.2514.6014.5613.44%85,086
Sep 17, 202612.7513.0612.7512.8812.830.84%8,082
Sep 16, 202613.2613.2612.5412.7712.73-0.33%9,491
Sep 15, 202613.1313.2212.5312.8112.77-8.11%22,722
Sep 14, 202613.2713.9913.2713.9413.905.25%12,451
Sep 11, 202613.3214.1413.1613.2513.200.42%14,422
Sep 10, 202613.2513.2613.0513.1913.15-3.20%19,170
Sep 9, 202614.0214.1713.6313.6313.58-0.71%18,350
Sep 8, 202613.8713.8813.4513.7213.68-4.14%25,400
Sep 4, 202614.7114.7113.9614.3214.27-5.62%63,144
Sep 3, 202613.4815.1713.4815.1715.1215.49%70,853
Sep 2, 202613.1013.1913.0013.1313.090.14%11,754
Sep 1, 202613.2213.6713.0113.1213.07-5.55%16,754
Aug 31, 202613.4414.0413.4413.8913.844.17%11,666
Aug 28, 202614.2614.3113.1613.3313.29-7.85%25,278
Aug 27, 202613.8414.8013.8414.4714.424.55%38,272
Aug 26, 202613.8213.9913.5913.8413.79-1.68%27,641
Aug 25, 202614.0514.3613.8214.1214.030.32%40,053
Aug 24, 202614.2714.6213.7414.0813.985.17%92,825
Aug 21, 202613.2213.6812.8813.3913.3016.90%134,850
Aug 20, 202610.8411.5910.4911.4511.3715.48%62,502
Aug 19, 20269.1210.159.129.929.859.50%50,390
Aug 18, 20268.959.148.959.068.990.78%3,720
Aug 17, 20268.879.008.828.998.923.93%10,094
Aug 14, 20268.588.728.558.658.59-1.31%15,177
Aug 13, 20268.748.898.688.768.70-0.03%6,800
Aug 12, 20268.788.848.718.768.70-0.37%9,928
Aug 11, 20268.948.968.758.808.74-1.40%12,141
Aug 10, 20268.999.078.898.928.86-2.34%6,570
Aug 7, 20269.159.189.079.139.070.92%5,618
Aug 6, 20269.009.138.999.058.99-1.15%5,782