Max's Group, Inc. (PSE:MAXS)
2.440
+0.020 (0.83%)
At close: Aug 1, 2025
Max's Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2.42 | 2.45 | 2.42 | 2.44 | 2.44 | 0.83% | 8,000 |
Jul 31, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.41% | 5,000 |
Jul 30, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.82% | 4,000 |
Jul 29, 2025 | 2.46 | 2.46 | 2.43 | 2.45 | 2.45 | -0.41% | 61,000 |
Jul 28, 2025 | 2.43 | 2.49 | 2.43 | 2.46 | 2.46 | 0.82% | 154,000 |
Jul 25, 2025 | 2.43 | 2.53 | 2.43 | 2.44 | 2.44 | -2.01% | 134,000 |
Jul 24, 2025 | 2.48 | 2.49 | 2.41 | 2.49 | 2.49 | 2.89% | 60,000 |
Jul 23, 2025 | 2.48 | 2.48 | 2.41 | 2.42 | 2.42 | -1.22% | 46,000 |
Jul 22, 2025 | 2.43 | 2.50 | 2.40 | 2.45 | 2.45 | -2.00% | 79,000 |
Jul 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 9,000 |
Jul 18, 2025 | 2.49 | 2.50 | 2.48 | 2.50 | 2.50 | 0.40% | 3,000 |
Jul 17, 2025 | 2.43 | 2.50 | 2.43 | 2.49 | 2.49 | 2.47% | 131,000 |
Jul 16, 2025 | 2.46 | 2.47 | 2.43 | 2.43 | 2.43 | -3.57% | 40,000 |
Jul 15, 2025 | 2.52 | 2.52 | 2.45 | 2.52 | 2.52 | - | 49,000 |
Jul 14, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | - | 15,000 |
Jul 11, 2025 | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | 0.40% | 2,000 |
Jul 10, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 1,000 |
Jul 9, 2025 | 2.52 | 2.52 | 2.42 | 2.51 | 2.51 | 0.40% | 80,000 |
Jul 8, 2025 | 2.53 | 2.53 | 2.50 | 2.50 | 2.50 | -1.19% | 21,000 |
Jul 7, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 2.85% | 1,000 |
Jul 4, 2025 | 2.43 | 2.49 | 2.38 | 2.46 | 2.46 | -1.60% | 97,000 |
Jul 3, 2025 | 2.44 | 2.59 | 2.44 | 2.50 | 2.50 | 2.46% | 37,000 |
Jul 2, 2025 | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | -3.56% | 12,000 |
Jul 1, 2025 | 2.44 | 2.56 | 2.43 | 2.53 | 2.53 | 0.40% | 47,000 |
Jun 30, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.86% | 5,000 |
Jun 27, 2025 | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | -3.54% | 10,000 |
Jun 26, 2025 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -1.93% | 10,000 |
Jun 25, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 7.92% | 13,000 |
Jun 24, 2025 | 2.63 | 2.63 | 2.38 | 2.40 | 2.40 | -9.43% | 55,000 |
Jun 23, 2025 | 2.35 | 2.76 | 2.35 | 2.65 | 2.65 | 12.77% | 424,000 |
Jun 20, 2025 | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -0.84% | 52,000 |
Jun 19, 2025 | 2.45 | 2.50 | 2.37 | 2.37 | 2.37 | -1.25% | 101,000 |
Jun 18, 2025 | 2.49 | 2.49 | 2.34 | 2.40 | 2.40 | - | 164,000 |
Jun 17, 2025 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | 1.69% | 59,000 |
Jun 16, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | 2.36 | - | 31,000 |
Jun 13, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 22,000 |
Jun 11, 2025 | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | - | 46,000 |
Jun 10, 2025 | 2.35 | 2.40 | 2.35 | 2.36 | 2.36 | -0.84% | 126,000 |
Jun 9, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 75,000 |
Jun 5, 2025 | 2.40 | 2.50 | 2.38 | 2.38 | 2.38 | -1.24% | 64,000 |
Jun 4, 2025 | 2.43 | 2.48 | 2.38 | 2.41 | 2.41 | -1.23% | 62,000 |
Jun 3, 2025 | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | 1.67% | 9,000 |
Jun 2, 2025 | 2.40 | 2.52 | 2.40 | 2.40 | 2.40 | -2.04% | 15,000 |
May 30, 2025 | 2.47 | 2.47 | 2.35 | 2.45 | 2.45 | -1.61% | 33,000 |
May 29, 2025 | 2.45 | 2.49 | 2.35 | 2.49 | 2.49 | -0.40% | 29,000 |
May 28, 2025 | 2.51 | 2.51 | 2.49 | 2.50 | 2.50 | -0.40% | 8,000 |
May 27, 2025 | 2.36 | 2.51 | 2.36 | 2.51 | 2.51 | - | 2,000 |
May 26, 2025 | 2.45 | 2.53 | 2.35 | 2.51 | 2.51 | 4.58% | 21,000 |
May 23, 2025 | 2.38 | 2.40 | 2.34 | 2.40 | 2.40 | -1.23% | 44,000 |
May 22, 2025 | 2.43 | 2.44 | 2.43 | 2.43 | 2.43 | -0.41% | 8,000 |