Iochpe-Maxion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.60	14.62	14.36	14.38	14.38	-1.37%	1,112,600
Jul 31, 2025	14.56	14.60	14.38	14.58	14.58	0.34%	1,080,800
Jul 30, 2025	14.26	14.53	14.18	14.53	14.53	2.32%	1,222,400
Jul 29, 2025	14.14	14.37	14.13	14.20	14.20	-0.07%	758,200
Jul 28, 2025	14.22	14.46	14.20	14.21	14.21	0.07%	1,281,000
Jul 25, 2025	13.79	14.23	13.65	14.20	14.20	3.57%	1,686,300
Jul 24, 2025	13.84	13.92	13.59	13.71	13.71	-1.51%	698,700
Jul 23, 2025	13.44	14.00	13.44	13.92	13.92	3.03%	574,900
Jul 22, 2025	13.64	13.85	13.47	13.51	13.51	-1.46%	782,900
Jul 21, 2025	13.76	13.92	13.49	13.71	13.71	-0.29%	677,100
Jul 18, 2025	13.98	14.02	13.66	13.75	13.75	-1.29%	728,000
Jul 17, 2025	13.56	14.06	13.48	13.93	13.93	2.80%	974,400
Jul 16, 2025	13.49	13.61	13.34	13.55	13.55	0.37%	558,400
Jul 15, 2025	13.43	13.62	13.33	13.50	13.50	0.22%	689,300
Jul 14, 2025	13.48	13.59	13.21	13.47	13.47	-0.22%	645,900
Jul 11, 2025	13.23	13.56	12.98	13.50	13.50	2.66%	1,070,100
Jul 10, 2025	12.95	13.40	12.81	13.15	13.15	-1.35%	788,200
Jul 9, 2025	13.38	13.49	13.25	13.33	13.33	-0.30%	612,400
Jul 8, 2025	13.16	13.42	13.10	13.37	13.37	2.14%	519,600
Jul 7, 2025	13.43	13.48	13.01	13.09	13.09	-2.39%	763,700
Jul 4, 2025	13.38	13.42	13.19	13.41	13.41	0.30%	334,200
Jul 3, 2025	12.97	13.39	12.97	13.37	13.37	3.00%	427,100
Jul 2, 2025	13.59	13.59	12.87	12.98	12.98	-4.49%	1,247,500
Jul 1, 2025	13.28	13.66	13.25	13.59	13.59	1.80%	1,038,000
Jun 30, 2025	13.29	13.42	13.22	13.35	13.35	-0.07%	316,900
Jun 27, 2025	12.80	13.51	12.72	13.36	13.36	4.37%	920,000
Jun 26, 2025	12.93	12.93	12.63	12.80	12.80	-1.08%	933,100
Jun 25, 2025	12.73	12.95	12.69	12.94	12.94	1.09%	517,300
Jun 24, 2025	12.68	12.85	12.66	12.80	12.80	0.39%	450,400
Jun 23, 2025	12.80	12.84	12.52	12.75	12.75	-1.16%	531,800
Jun 20, 2025	12.93	12.98	12.76	12.90	12.90	-1.38%	483,500
Jun 18, 2025	13.14	13.18	12.95	13.08	13.08	-0.15%	469,500
Jun 17, 2025	13.32	13.35	12.95	13.10	13.10	-1.58%	568,000
Jun 16, 2025	13.21	13.46	13.19	13.31	13.31	1.60%	420,000
Jun 13, 2025	13.26	13.26	12.83	13.10	13.10	-1.21%	844,000
Jun 12, 2025	12.70	13.29	12.67	13.26	13.26	3.92%	833,100
Jun 11, 2025	12.67	12.85	12.54	12.76	12.76	0.16%	811,900
Jun 10, 2025	12.80	12.82	12.59	12.74	12.74	0.55%	518,400
Jun 9, 2025	12.60	12.78	12.47	12.67	12.67	0.64%	528,500
Jun 6, 2025	12.58	12.71	12.48	12.59	12.59	0.64%	3,599,700
Jun 5, 2025	12.60	12.65	12.45	12.51	12.51	-0.71%	770,000
Jun 4, 2025	12.53	12.84	12.51	12.60	12.60	-	1,435,200
Jun 3, 2025	12.41	12.70	12.31	12.60	12.60	1.69%	759,100
Jun 2, 2025	12.34	12.39	12.15	12.39	12.39	1.98%	578,700
May 30, 2025	12.51	12.56	12.15	12.15	12.15	-2.33%	725,400
May 29, 2025	12.39	12.54	12.32	12.44	12.44	0.24%	452,800
May 28, 2025	12.23	12.45	12.15	12.41	12.41	1.47%	634,500
May 27, 2025	12.03	12.30	12.03	12.23	12.23	1.66%	402,100
May 26, 2025	12.03	12.19	11.93	12.03	12.03	-0.08%	478,800
May 23, 2025	11.84	12.08	11.70	12.04	12.04	1.52%	755,700