Maxvision Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.06	28.47	28.05	28.27	28.27	0.28%	2,220,800
Feb 26, 2026	28.35	28.35	28.02	28.19	28.19	-0.42%	2,889,056
Feb 25, 2026	28.30	28.80	28.17	28.31	28.31	0.04%	4,018,270
Feb 24, 2026	29.20	29.20	28.10	28.30	28.30	0.86%	6,145,400
Feb 13, 2026	27.76	28.42	27.72	28.06	28.06	1.19%	3,870,500
Feb 12, 2026	27.78	27.82	27.48	27.73	27.73	0.07%	1,849,800
Feb 11, 2026	27.65	27.92	27.59	27.71	27.71	-0.11%	1,753,900
Feb 10, 2026	27.60	27.89	27.46	27.74	27.74	0.84%	2,710,929
Feb 9, 2026	27.51	27.57	27.36	27.51	27.51	1.03%	2,496,843
Feb 6, 2026	27.03	27.45	26.95	27.23	27.23	-0.04%	1,927,200
Feb 5, 2026	27.51	27.66	27.24	27.24	27.24	-1.23%	2,487,600
Feb 4, 2026	27.78	27.82	27.21	27.58	27.58	-0.86%	2,701,000
Feb 3, 2026	27.80	27.95	27.47	27.82	27.82	0.91%	2,367,600
Feb 2, 2026	28.40	28.48	27.55	27.57	27.57	-2.58%	2,856,020
Jan 30, 2026	28.60	28.70	28.00	28.30	28.30	-1.32%	2,473,243
Jan 29, 2026	28.96	29.65	28.42	28.68	28.68	-0.93%	3,247,455
Jan 28, 2026	29.82	30.42	28.94	28.95	28.95	-2.95%	3,710,222
Jan 27, 2026	30.02	30.41	29.07	29.83	29.83	-1.16%	4,491,300
Jan 26, 2026	31.23	31.28	29.80	30.18	30.18	-2.77%	3,572,200
Jan 23, 2026	30.73	31.18	30.56	31.04	31.04	1.11%	2,646,500
Jan 22, 2026	30.49	30.94	30.35	30.70	30.70	1.19%	2,775,673
Jan 21, 2026	29.98	30.45	29.88	30.34	30.34	0.60%	2,974,806
Jan 20, 2026	30.54	30.71	29.88	30.16	30.16	-0.66%	2,679,600
Jan 19, 2026	30.39	30.79	30.00	30.36	30.36	-0.52%	3,035,700
Jan 16, 2026	30.80	31.05	30.23	30.52	30.52	-0.97%	3,754,900
Jan 15, 2026	31.05	31.25	30.40	30.82	30.82	-1.60%	4,311,800
Jan 14, 2026	30.72	31.85	30.70	31.32	31.32	1.95%	6,850,800
Jan 13, 2026	31.40	31.69	30.62	30.72	30.72	-2.13%	5,696,062
Jan 12, 2026	30.57	31.80	30.26	31.39	31.39	4.22%	7,074,901
Jan 9, 2026	30.00	30.32	29.78	30.12	30.12	0.23%	3,603,335
Jan 8, 2026	29.51	30.18	29.31	30.05	30.05	1.83%	4,114,900
Jan 7, 2026	29.60	30.57	29.43	29.51	29.51	-0.77%	5,250,962
Jan 6, 2026	29.36	29.99	29.21	29.74	29.74	1.29%	5,139,500
Jan 5, 2026	28.31	29.65	28.20	29.36	29.36	3.71%	5,970,969
Dec 31, 2025	27.95	28.31	27.78	28.31	28.31	1.32%	2,850,400
Dec 30, 2025	28.01	28.20	27.88	27.94	27.94	0.07%	2,211,000
Dec 29, 2025	27.83	28.08	27.71	27.92	27.92	0.43%	1,899,400
Dec 26, 2025	28.15	28.30	27.70	27.80	27.80	-1.07%	2,463,500
Dec 25, 2025	27.75	28.34	27.63	28.10	28.10	1.30%	2,465,800
Dec 24, 2025	27.25	27.95	27.25	27.74	27.74	1.13%	3,231,869
Dec 23, 2025	28.35	28.49	27.40	27.43	27.43	-3.25%	4,591,100
Dec 22, 2025	27.67	29.40	27.50	28.35	28.35	3.09%	7,788,850
Dec 19, 2025	27.20	27.58	27.20	27.50	27.50	1.07%	1,594,757
Dec 18, 2025	26.99	27.61	26.99	27.21	27.21	0.15%	2,166,357
Dec 17, 2025	27.00	27.37	26.58	27.17	27.17	0.07%	2,402,900
Dec 16, 2025	27.35	27.55	26.95	27.15	27.15	-0.66%	2,059,700
Dec 15, 2025	27.60	27.81	27.28	27.33	27.33	-1.48%	2,439,115
Dec 12, 2025	28.05	28.27	27.68	27.74	27.74	-1.28%	2,562,500
Dec 11, 2025	28.83	28.92	28.09	28.10	28.10	-3.00%	2,827,589
Dec 10, 2025	28.48	29.07	28.25	28.97	28.97	1.08%	2,605,799