Maxic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	39.45	40.06	37.93	38.08	38.08	-3.42%	3,442,542
May 29, 2026	43.72	43.72	39.20	39.43	39.43	-9.02%	6,232,166
May 28, 2026	42.37	43.75	41.87	43.34	43.34	1.76%	4,026,751
May 27, 2026	45.12	45.82	42.00	42.59	42.59	-5.67%	5,596,838
May 26, 2026	48.00	48.01	44.28	45.15	45.15	-7.42%	7,447,983
May 25, 2026	46.55	49.28	45.70	48.77	48.77	2.70%	9,830,179
May 22, 2026	42.90	48.88	42.90	47.49	47.49	12.54%	12,491,820
May 21, 2026	45.83	46.50	42.10	42.20	42.20	-9.23%	6,047,308
May 20, 2026	44.20	46.60	44.10	46.49	46.49	2.51%	6,459,688
May 19, 2026	42.55	46.00	41.55	45.35	45.35	6.98%	8,220,716
May 18, 2026	43.57	44.01	42.01	42.39	42.39	-4.91%	5,784,876
May 15, 2026	45.90	46.89	43.90	44.58	44.58	-3.04%	9,426,938
May 14, 2026	39.99	46.19	39.38	45.98	45.98	16.05%	12,662,390
May 13, 2026	39.50	39.88	38.56	39.62	39.62	0.15%	1,802,836
May 12, 2026	39.77	40.08	38.70	39.56	39.56	-0.98%	2,265,907
May 11, 2026	39.30	40.50	39.28	39.95	39.95	2.70%	2,934,548
May 8, 2026	38.00	39.00	37.58	38.90	38.90	2.10%	2,456,054
May 7, 2026	37.38	38.48	37.18	38.10	38.10	2.50%	2,392,624
May 6, 2026	37.52	38.14	37.02	37.17	37.17	0.84%	3,749,272
Apr 30, 2026	35.00	37.24	34.62	36.86	36.86	0.60%	3,893,456
Apr 29, 2026	36.43	37.27	36.15	36.64	36.64	0.11%	1,738,895
Apr 28, 2026	37.42	37.93	36.37	36.60	36.60	-3.33%	2,208,514
Apr 27, 2026	36.89	38.11	36.89	37.86	37.86	3.13%	2,015,733
Apr 24, 2026	36.23	37.08	36.02	36.71	36.71	1.77%	1,798,415
Apr 23, 2026	36.77	37.19	35.89	36.07	36.07	-1.85%	1,598,674
Apr 22, 2026	36.42	36.90	35.81	36.75	36.75	0.93%	2,003,428
Apr 21, 2026	36.50	36.53	35.70	36.41	36.41	-0.68%	1,451,332
Apr 20, 2026	36.41	37.00	36.15	36.66	36.66	0.58%	1,519,500
Apr 17, 2026	35.53	36.45	35.53	36.45	36.45	1.87%	1,181,538
Apr 16, 2026	35.39	35.95	35.36	35.78	35.78	0.79%	1,155,699
Apr 15, 2026	35.58	36.28	35.25	35.50	35.50	0.60%	1,970,222
Apr 14, 2026	35.19	35.35	34.91	35.29	35.29	1.58%	1,201,010
Apr 13, 2026	34.78	35.17	34.61	34.74	34.74	0.12%	1,354,939
Apr 10, 2026	34.72	35.20	34.45	34.70	34.70	1.14%	1,616,543
Apr 9, 2026	34.65	34.91	34.02	34.31	34.31	-1.83%	1,498,029
Apr 8, 2026	33.98	34.98	33.61	34.95	34.95	6.65%	1,699,390
Apr 7, 2026	32.10	33.14	32.09	32.77	32.77	1.74%	1,482,180
Apr 3, 2026	33.22	33.34	32.13	32.21	32.21	-2.01%	1,234,295
Apr 2, 2026	33.50	33.55	32.50	32.87	32.87	-2.26%	1,451,006
Apr 1, 2026	33.46	33.79	32.97	33.63	33.63	2.69%	1,779,851
Mar 31, 2026	33.05	34.20	32.62	32.75	32.75	-1.21%	1,914,036
Mar 30, 2026	32.40	33.22	32.16	33.15	33.15	0.09%	1,443,244
Mar 27, 2026	32.00	33.36	31.41	33.12	33.12	1.97%	1,548,337
Mar 26, 2026	33.08	33.63	32.31	32.48	32.48	-3.19%	1,792,619
Mar 25, 2026	33.48	34.52	33.00	33.55	33.55	0.81%	2,426,562
Mar 24, 2026	32.98	33.33	32.00	33.28	33.28	3.00%	1,954,131
Mar 23, 2026	34.82	35.04	32.00	32.31	32.31	-8.37%	2,898,987
Mar 20, 2026	36.71	36.86	35.26	35.26	35.26	-3.11%	1,375,872
Mar 19, 2026	36.85	37.40	36.20	36.39	36.39	-3.09%	1,494,103
Mar 18, 2026	36.98	37.58	36.85	37.55	37.55	1.68%	1,280,282