Max's Group, Inc. (PSE:MAXS)
Philippines · Delayed Price · Currency is PHP 2.400
+0.050 (2.13%)
At close: Sep 19, 2025
Max's Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.40 | 2.49 | 2.40 | 2.40 | 2.40 | 2.13% | 48,000 |
| Sep 18, 2025 | 2.44 | 2.44 | 2.35 | 2.35 | 2.35 | - | 16,000 |
| Sep 17, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | - | 18,000 |
| Sep 16, 2025 | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | 0.86% | 11,000 |
| Sep 15, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% | 15,000 |
| Sep 12, 2025 | 2.38 | 2.40 | 2.34 | 2.34 | 2.34 | -1.68% | 198,000 |
| Sep 11, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | - | 35,000 |
| Sep 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 2,000 |
| Sep 9, 2025 | 2.41 | 2.41 | 2.38 | 2.38 | 2.38 | -0.83% | 8,000 |
| Sep 8, 2025 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | 26,000 |
| Sep 5, 2025 | 2.45 | 2.45 | 2.38 | 2.38 | 2.38 | -0.42% | 28,000 |
| Sep 4, 2025 | 2.40 | 2.40 | 2.38 | 2.39 | 2.39 | - | 111,000 |
| Sep 3, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | 2.39 | -0.42% | 106,000 |
| Sep 2, 2025 | 2.40 | 2.49 | 2.40 | 2.40 | 2.40 | - | 20,000 |
| Sep 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | 78,000 |
| Aug 29, 2025 | 2.49 | 2.49 | 2.39 | 2.46 | 2.46 | -1.20% | 83,000 |
| Aug 28, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 3.32% | 3,000 |
| Aug 27, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.42% | 1,000 |
| Aug 26, 2025 | 2.42 | 2.45 | 2.40 | 2.40 | 2.40 | -0.83% | 83,000 |
| Aug 22, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | - | 17,000 |
| Aug 20, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.81% | 2,000 |
| Aug 19, 2025 | 2.43 | 2.49 | 2.42 | 2.49 | 2.49 | 2.89% | 21,000 |
| Aug 18, 2025 | 2.43 | 2.44 | 2.42 | 2.42 | 2.42 | -0.82% | 74,000 |
| Aug 15, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.81% | 14,000 |
| Aug 14, 2025 | 2.59 | 2.70 | 2.46 | 2.46 | 2.46 | -4.65% | 68,000 |
| Aug 13, 2025 | 2.60 | 2.70 | 2.58 | 2.58 | 2.58 | -0.77% | 65,000 |
| Aug 12, 2025 | 2.45 | 2.60 | 2.42 | 2.60 | 2.60 | 6.12% | 516,000 |
| Aug 11, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Aug 8, 2025 | 2.45 | 2.45 | 2.42 | 2.45 | 2.45 | -0.41% | 52,000 |
| Aug 7, 2025 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.81% | 15,000 |
| Aug 6, 2025 | 2.48 | 2.50 | 2.48 | 2.48 | 2.48 | - | 112,000 |
| Aug 5, 2025 | 2.43 | 2.48 | 2.43 | 2.48 | 2.48 | 2.06% | 2,000 |
| Aug 4, 2025 | 2.44 | 2.44 | 2.43 | 2.43 | 2.43 | -0.41% | 5,000 |
| 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 |