Iochpe-Maxion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	9.96	10.13	9.90	10.10	10.10	2.02%	1,442,400
Dec 9, 2025	9.90	9.98	9.78	9.90	9.90	-1.00%	1,299,500
Dec 8, 2025	9.92	10.10	9.92	10.00	10.00	1.21%	815,600
Dec 5, 2025	10.18	10.25	9.88	9.88	9.88	-2.95%	2,534,800
Dec 4, 2025	10.12	10.21	10.02	10.18	10.18	0.59%	1,728,600
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