Iochpe-Maxion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	10.15	10.29	10.00	10.12	10.12	-0.10%	1,847,500
Dec 2, 2025	10.25	10.31	10.01	10.13	10.13	-1.07%	1,526,600
Dec 1, 2025	10.29	10.41	10.23	10.24	10.24	-0.58%	1,335,800
Nov 28, 2025	10.20	10.39	10.10	10.30	10.30	1.18%	1,154,000
Nov 27, 2025	10.03	10.26	10.03	10.18	10.18	0.79%	888,400
Nov 26, 2025	9.79	10.19	9.79	10.10	10.10	3.27%	1,507,300
Nov 25, 2025	10.09	10.14	9.78	9.78	9.78	-2.78%	1,013,800
Nov 24, 2025	9.93	10.11	9.84	10.06	10.06	1.62%	1,431,400
Nov 21, 2025	9.92	9.94	9.74	9.90	9.90	-0.10%	1,921,600
Nov 19, 2025	10.01	10.03	9.91	9.91	9.91	-1.49%	1,451,000
Nov 18, 2025	10.11	10.13	10.00	10.06	10.06	-0.49%	1,674,200
Nov 17, 2025	10.27	10.28	10.02	10.11	10.11	-1.08%	3,291,400
Nov 14, 2025	10.29	10.38	10.21	10.22	10.22	-0.49%	1,755,800
Nov 13, 2025	10.54	10.62	10.26	10.27	10.27	-2.38%	1,943,500
Nov 12, 2025	10.57	10.69	10.40	10.52	10.52	-0.47%	2,723,700
Nov 11, 2025	10.41	10.79	10.41	10.57	10.57	1.54%	2,658,500
Nov 10, 2025	10.72	10.77	10.38	10.41	10.41	-2.89%	2,107,700
Nov 7, 2025	10.91	10.92	10.56	10.72	10.72	-2.19%	1,662,100
Nov 6, 2025	10.75	11.30	10.33	10.96	10.96	0.37%	3,164,300
Nov 5, 2025	10.80	11.04	10.80	10.92	10.92	0.65%	1,565,500
Nov 4, 2025	10.95	10.95	10.80	10.85	10.85	-0.46%	948,500
Nov 3, 2025	10.95	11.02	10.83	10.90	10.90	-0.46%	1,446,700
Oct 31, 2025	11.01	11.06	10.89	10.95	10.95	-	801,800
Oct 30, 2025	10.86	11.13	10.83	10.95	10.95	0.64%	1,684,900
Oct 29, 2025	10.90	11.00	10.86	10.88	10.88	0.28%	817,500
Oct 28, 2025	11.01	11.06	10.78	10.85	10.85	-1.18%	2,105,300
Oct 27, 2025	10.87	11.07	10.87	10.98	10.98	1.20%	1,005,600
Oct 24, 2025	10.84	11.05	10.82	10.85	10.85	0.28%	697,200
Oct 23, 2025	10.94	10.94	10.72	10.82	10.82	-0.46%	891,600
Oct 22, 2025	10.83	10.96	10.82	10.87	10.87	0.37%	823,200
Oct 21, 2025	10.79	10.91	10.70	10.83	10.83	0.93%	910,200
Oct 20, 2025	10.74	10.81	10.68	10.73	10.73	-0.09%	631,400
Oct 17, 2025	10.50	10.93	10.50	10.74	10.74	1.42%	1,322,600
Oct 16, 2025	10.99	10.99	10.59	10.59	10.59	-3.46%	1,980,500
Oct 15, 2025	10.76	11.07	10.70	10.97	10.97	2.52%	2,392,700
Oct 14, 2025	10.80	10.86	10.68	10.70	10.70	-0.47%	1,426,000
Oct 13, 2025	10.82	10.90	10.72	10.75	10.75	-0.56%	710,100
Oct 10, 2025	11.00	11.02	10.70	10.81	10.81	-1.55%	1,126,900
Oct 9, 2025	10.89	11.08	10.85	10.98	10.98	1.48%	1,678,700
Oct 8, 2025	10.87	10.92	10.77	10.82	10.82	0.28%	1,150,900
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%	1,178,800
Oct 3, 2025	11.49	11.52	11.31	11.32	11.01	-1.48%	1,346,500
Oct 2, 2025	11.66	11.73	11.45	11.49	11.18	-1.37%	1,727,600
Oct 1, 2025	12.00	12.00	11.65	11.65	11.33	-2.27%	1,421,700
Sep 30, 2025	12.00	12.12	11.83	11.92	11.60	1.19%	5,943,700
Sep 29, 2025	11.79	11.92	11.46	11.78	11.46	-2.32%	2,673,300
Sep 26, 2025	12.10	12.17	11.99	12.06	11.73	0.17%	802,400
Sep 25, 2025	12.16	12.19	11.99	12.04	11.71	-0.99%	1,162,800
Sep 24, 2025	12.38	12.46	12.14	12.16	11.83	-2.01%	1,669,800