Iochpe-Maxion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	10.33	10.83	10.17	10.51	10.51	-0.85%	3,299,200
Feb 25, 2026	10.90	10.93	10.57	10.60	10.60	-2.84%	781,100
Feb 24, 2026	10.41	10.95	10.41	10.91	10.91	4.60%	1,400,700
Feb 23, 2026	10.52	10.62	10.36	10.43	10.43	-0.86%	1,061,100
Feb 20, 2026	10.51	10.60	10.28	10.52	10.52	0.10%	1,173,500
Feb 19, 2026	10.56	10.60	10.41	10.51	10.51	-0.28%	1,122,300
Feb 18, 2026	10.44	10.69	10.42	10.54	10.54	0.38%	899,800
Feb 13, 2026	10.45	10.52	10.25	10.50	10.50	0.19%	565,400
Feb 12, 2026	10.58	10.83	10.43	10.48	10.48	-0.76%	1,524,700
Feb 11, 2026	10.42	10.64	10.42	10.56	10.56	1.44%	844,300
Feb 10, 2026	10.51	10.51	10.35	10.41	10.41	-0.67%	826,500
Feb 9, 2026	10.54	10.60	10.40	10.48	10.48	-0.19%	1,204,500
Feb 6, 2026	10.50	10.54	10.29	10.50	10.50	0.10%	1,278,400
Feb 5, 2026	10.75	10.77	10.48	10.49	10.49	-2.15%	1,430,500
Feb 4, 2026	10.71	10.90	10.57	10.72	10.72	-0.28%	1,552,100
Feb 3, 2026	10.89	11.05	10.70	10.75	10.75	-1.19%	1,631,000
Feb 2, 2026	11.02	11.02	10.81	10.88	10.88	-1.27%	895,700
Jan 30, 2026	10.89	11.07	10.84	11.02	11.02	1.47%	1,249,900
Jan 29, 2026	11.10	11.23	10.78	10.86	10.86	-1.72%	1,259,800
Jan 28, 2026	10.89	11.10	10.83	11.05	11.05	2.70%	1,283,900
Jan 27, 2026	10.85	10.97	10.76	10.76	10.76	-0.37%	938,400
Jan 26, 2026	10.84	10.88	10.51	10.80	10.80	0.09%	908,000
Jan 23, 2026	10.51	10.92	10.49	10.79	10.79	3.06%	1,402,100
Jan 22, 2026	10.31	10.57	10.31	10.47	10.47	2.05%	1,392,800
Jan 21, 2026	10.04	10.32	10.04	10.26	10.26	2.19%	1,047,400
Jan 20, 2026	9.94	10.08	9.90	10.04	10.04	0.40%	705,200
Jan 19, 2026	9.95	10.05	9.90	10.00	10.00	-0.10%	902,400
Jan 16, 2026	10.03	10.04	9.84	10.01	10.01	-0.20%	1,174,200
Jan 15, 2026	10.04	10.20	10.02	10.03	10.03	-0.10%	1,912,900
Jan 14, 2026	10.07	10.07	9.89	10.04	10.04	0.70%	1,129,000
Jan 13, 2026	10.04	10.27	9.93	9.97	9.97	-1.38%	1,113,100
Jan 12, 2026	10.01	10.11	9.77	10.11	10.11	1.61%	1,477,400
Jan 9, 2026	9.76	10.05	9.69	9.95	9.95	2.05%	4,758,300
Jan 8, 2026	9.75	9.86	9.73	9.75	9.75	-0.10%	1,114,400
Jan 7, 2026	9.85	9.88	9.68	9.76	9.76	-0.91%	1,808,300
Jan 6, 2026	9.88	9.97	9.78	9.85	9.85	-0.20%	2,091,600
Jan 5, 2026	9.81	10.00	9.76	9.87	9.87	0.51%	1,428,900
Jan 2, 2026	10.10	10.12	9.71	9.82	9.82	-2.68%	2,539,000
Dec 30, 2025	10.06	10.13	9.99	10.09	10.09	0.80%	759,500
Dec 29, 2025	9.98	10.02	9.91	10.01	10.01	-0.40%	698,900
Dec 26, 2025	9.91	10.05	9.82	10.05	10.05	1.41%	695,700
Dec 23, 2025	9.89	9.95	9.85	9.91	9.91	0.81%	619,600
Dec 22, 2025	10.15	10.16	9.83	9.83	9.83	-2.77%	1,458,300
Dec 19, 2025	9.95	10.12	9.94	10.11	10.11	1.81%	955,700
Dec 18, 2025	10.10	10.10	9.93	9.93	9.93	-1.10%	1,302,000
Dec 17, 2025	10.01	10.17	9.90	10.04	10.04	-0.20%	1,281,900
Dec 16, 2025	10.13	10.18	10.01	10.06	10.06	-1.37%	1,021,100
Dec 15, 2025	10.21	10.30	10.20	10.20	10.20	0.10%	858,300
Dec 12, 2025	10.36	10.41	10.12	10.19	10.19	-1.26%	823,200
Dec 11, 2025	10.05	10.38	10.01	10.32	10.32	2.18%	1,573,400