Maxposure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	34.45	34.45	34.45	34.45	34.45	-4.31%	1,000
Jun 18, 2026	35.70	36.95	35.70	36.00	36.00	2.86%	18,000
Jun 17, 2026	33.00	35.35	33.00	35.00	35.00	5.58%	21,000
Jun 15, 2026	32.00	33.50	32.00	33.15	33.15	4.57%	22,000
Jun 12, 2026	31.80	32.45	31.60	31.70	31.70	-0.31%	18,000
Jun 11, 2026	31.25	32.75	31.25	31.80	31.80	0.63%	7,000
Jun 10, 2026	31.70	32.00	31.05	31.60	31.60	-3.07%	76,000
Jun 9, 2026	32.60	32.60	32.05	32.60	32.60	-2.69%	12,000
Jun 8, 2026	33.35	34.20	33.00	33.50	33.50	4.69%	37,000
Jun 5, 2026	32.30	32.45	32.00	32.00	32.00	-	6,000
Jun 4, 2026	33.00	33.50	32.00	32.00	32.00	-6.71%	14,000
Jun 3, 2026	34.00	34.50	34.00	34.30	34.30	3.78%	5,000
Jun 2, 2026	34.00	34.10	33.05	33.05	33.05	-2.79%	4,000
Jun 1, 2026	34.00	34.00	33.35	34.00	34.00	0.29%	22,000
May 29, 2026	37.00	37.00	33.00	33.90	33.90	-8.38%	92,000
May 27, 2026	37.95	37.95	37.00	37.00	37.00	1.93%	2,000
May 26, 2026	40.50	40.50	35.55	36.30	36.30	-10.37%	21,000
May 25, 2026	40.50	40.50	40.50	40.50	40.50	7.57%	2,000
May 21, 2026	37.65	37.65	37.65	37.65	37.65	-3.46%	1,000
May 20, 2026	38.70	39.00	38.70	39.00	39.00	2.77%	4,000
May 19, 2026	36.00	37.95	36.00	37.95	37.95	2.57%	4,000
May 18, 2026	36.20	38.00	36.20	37.00	37.00	-2.25%	5,000
May 13, 2026	40.00	40.00	37.05	37.85	37.85	-5.85%	7,000
May 12, 2026	40.20	40.20	40.20	40.20	40.20	-	1,000
May 11, 2026	41.00	41.00	40.20	40.20	40.20	-1.71%	2,000
May 8, 2026	40.85	41.00	40.85	40.90	40.90	2.89%	4,000
May 7, 2026	38.30	40.95	38.30	39.75	39.75	3.92%	10,000
May 6, 2026	38.95	39.50	38.00	38.25	38.25	2.00%	12,000
May 5, 2026	39.00	39.00	37.15	37.50	37.50	-5.06%	6,000
May 4, 2026	39.50	39.50	39.50	39.50	39.50	-1.13%	1,000
Apr 30, 2026	39.95	39.95	39.95	39.95	39.95	-0.12%	3,000
Apr 29, 2026	40.05	40.05	40.00	40.00	40.00	-4.65%	3,000
Apr 28, 2026	39.00	41.95	39.00	41.95	41.95	7.70%	6,000
Apr 24, 2026	40.00	40.00	38.50	38.95	38.95	-2.62%	11,000
Apr 23, 2026	40.00	40.00	40.00	40.00	40.00	-2.32%	3,000
Apr 22, 2026	40.95	40.95	40.95	40.95	40.95	-	1,000
Apr 21, 2026	41.95	41.95	39.30	40.95	40.95	-3.31%	8,000
Apr 20, 2026	41.10	42.55	41.10	42.35	42.35	-2.64%	5,000
Apr 17, 2026	38.50	43.50	38.50	43.50	43.50	5.58%	7,000
Apr 15, 2026	43.70	43.70	40.00	41.20	41.20	-5.72%	31,000
Apr 10, 2026	43.70	43.70	43.70	43.70	43.70	-	1,000
Apr 9, 2026	43.50	43.70	43.50	43.70	43.70	1.04%	2,000
Apr 8, 2026	39.70	44.00	39.70	43.25	43.25	13.82%	26,000
Apr 7, 2026	37.00	38.00	37.00	38.00	38.00	6.74%	3,000
Apr 6, 2026	34.00	35.60	33.85	35.60	35.60	1.86%	6,000
Apr 2, 2026	34.50	35.00	34.45	34.95	34.95	5.91%	8,000
Mar 30, 2026	33.30	33.35	33.00	33.00	33.00	-1.05%	17,000
Mar 27, 2026	34.20	34.85	33.30	33.35	33.35	-2.49%	32,000
Mar 25, 2026	34.40	35.50	34.00	34.20	34.20	-2.84%	81,000
Mar 24, 2026	36.85	36.85	35.00	35.20	35.20	-0.42%	37,000