Iochpe-Maxion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	10.57	10.69	10.40	10.51	10.51	-0.57%	2,534,300
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%	2,107,800
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	10.85	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%	1,693,100
Oct 29, 2025	10.90	11.00	10.86	10.88	10.88	0.28%	817,600
Oct 28, 2025	11.01	11.06	10.78	10.85	10.85	-1.18%	2,133,700
Oct 27, 2025	10.87	11.07	10.87	10.98	10.98	1.20%	1,015,600
Oct 24, 2025	10.84	11.05	10.82	10.85	10.85	0.28%	698,600
Oct 23, 2025	10.94	10.94	10.72	10.82	10.82	-0.46%	895,100
Oct 22, 2025	10.83	10.96	10.82	10.87	10.87	0.37%	826,700
Oct 21, 2025	10.79	10.91	10.70	10.83	10.83	0.93%	927,000
Oct 20, 2025	10.74	10.81	10.68	10.73	10.73	-0.09%	633,700
Oct 17, 2025	10.50	10.93	10.50	10.74	10.74	1.42%	1,324,800
Oct 16, 2025	10.99	10.99	10.59	10.59	10.59	-3.46%	1,987,600
Oct 15, 2025	10.76	11.07	10.70	10.97	10.97	2.52%	2,393,900
Oct 14, 2025	10.80	10.86	10.68	10.70	10.70	-0.47%	1,428,100
Oct 13, 2025	10.82	10.90	10.72	10.75	10.75	-0.56%	721,700
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