Iochpe-Maxion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	11.00	11.02	10.70	10.81	10.81	-1.55%	1,129,200
Oct 9, 2025	10.89	11.08	10.85	10.98	10.98	1.48%	1,694,700
Oct 8, 2025	10.87	10.92	10.77	10.82	10.82	0.28%	1,153,600
Oct 7, 2025	10.95	10.95	10.76	10.79	10.79	-2.18%	1,533,300
Oct 6, 2025	11.22	11.24	10.94	11.03	11.03	-2.56%	1,180,100
Oct 3, 2025	11.49	11.52	11.31	11.32	11.01	-1.48%	1,348,200
Oct 2, 2025	11.66	11.73	11.45	11.49	11.18	-1.37%	1,729,800
Oct 1, 2025	12.00	12.00	11.65	11.65	11.33	-2.27%	1,434,000
Sep 30, 2025	12.00	12.12	11.83	11.92	11.60	1.19%	5,946,900
Sep 29, 2025	11.79	11.92	11.46	11.78	11.46	-2.32%	2,675,200
Sep 26, 2025	12.10	12.17	11.99	12.06	11.73	0.17%	802,700
Sep 25, 2025	12.16	12.19	11.99	12.04	11.71	-0.99%	1,166,000
Sep 24, 2025	12.38	12.46	12.14	12.16	11.83	-2.01%	1,718,600
Sep 23, 2025	12.52	12.61	12.36	12.41	12.07	-0.96%	1,155,100
Sep 22, 2025	12.79	12.85	12.53	12.53	12.19	-2.03%	1,169,100
Sep 19, 2025	13.13	13.19	12.79	12.79	12.44	-2.44%	1,623,700
Sep 18, 2025	13.34	13.35	13.11	13.11	12.75	-1.72%	1,553,400
Sep 17, 2025	13.45	13.65	13.21	13.34	12.98	-0.67%	2,152,900
Sep 16, 2025	13.73	13.80	13.36	13.43	13.07	-1.97%	1,353,300
Sep 15, 2025	13.94	14.01	13.70	13.70	13.33	-1.86%	917,900
Sep 12, 2025	13.91	14.02	13.88	13.96	13.58	0.43%	326,000
Sep 11, 2025	14.00	14.05	13.88	13.90	13.52	-0.71%	407,300
Sep 10, 2025	13.81	14.14	13.81	14.00	13.62	0.57%	514,100
Sep 9, 2025	13.89	13.99	13.85	13.92	13.54	-0.22%	506,600
Sep 8, 2025	14.08	14.15	13.90	13.95	13.57	-0.99%	594,800
Sep 5, 2025	14.04	14.30	13.92	14.09	13.71	0.36%	383,600
Sep 4, 2025	13.63	14.19	13.63	14.04	13.66	2.86%	612,200
Sep 3, 2025	13.80	13.89	13.57	13.65	13.28	-0.80%	528,300
Sep 2, 2025	14.00	14.00	13.76	13.76	13.39	-2.34%	471,100
Sep 1, 2025	14.11	14.14	13.85	14.09	13.71	0.28%	648,100
Aug 29, 2025	14.01	14.28	14.01	14.05	13.67	-1.26%	549,900
Aug 28, 2025	13.97	14.23	13.90	14.23	13.84	1.86%	628,800
Aug 27, 2025	13.62	14.01	13.57	13.97	13.59	2.72%	375,500
Aug 26, 2025	13.50	13.63	13.42	13.60	13.23	0.44%	440,900
Aug 25, 2025	13.39	13.69	13.39	13.54	13.17	0.74%	469,900
Aug 22, 2025	13.26	13.57	13.24	13.44	13.08	1.43%	314,400
Aug 21, 2025	13.37	13.71	13.24	13.25	12.89	-2.65%	661,600
Aug 20, 2025	13.32	13.68	13.21	13.61	13.24	2.25%	749,300
Aug 19, 2025	14.18	14.18	13.22	13.31	12.95	-4.38%	1,680,800
Aug 18, 2025	14.22	14.42	13.92	13.92	13.54	-1.76%	811,600
Aug 15, 2025	14.18	14.21	13.98	14.17	13.79	0.50%	923,800
Aug 14, 2025	14.11	14.20	13.96	14.10	13.72	0.14%	724,100
Aug 13, 2025	13.99	14.22	13.95	14.08	13.70	0.64%	954,000
Aug 12, 2025	13.69	14.19	13.69	13.99	13.61	2.04%	943,300
Aug 11, 2025	13.99	14.04	13.59	13.71	13.34	-1.44%	1,292,900
Aug 8, 2025	14.34	14.60	13.91	13.91	13.53	-3.40%	886,800
Aug 7, 2025	14.65	14.65	13.86	14.40	14.01	-1.30%	1,827,600
Aug 6, 2025	14.40	14.67	14.15	14.59	14.19	2.39%	872,600
Aug 5, 2025	14.40	14.40	14.11	14.25	13.86	-0.70%	884,700
Aug 4, 2025	14.47	14.52	14.22	14.35	13.96	-0.21%	728,600