Maxvision Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	45.06	45.08	40.88	41.95	41.95	-6.92%	9,284,900
Jul 28, 2026	47.32	48.15	44.73	45.07	45.07	-5.08%	6,358,800
Jul 27, 2026	46.45	47.50	44.85	47.48	47.48	1.54%	7,312,369
Jul 24, 2026	48.50	49.54	46.59	46.76	46.76	-5.78%	7,118,100
Jul 23, 2026	49.00	51.11	48.10	49.63	49.63	1.97%	9,357,300
Jul 22, 2026	48.73	50.36	48.06	48.67	48.67	-1.82%	8,740,800
Jul 21, 2026	48.00	49.74	43.51	49.57	49.57	2.54%	12,542,900
Jul 20, 2026	50.78	54.10	46.92	48.34	48.34	-1.91%	11,559,800
Jul 17, 2026	54.89	54.89	49.28	49.28	49.28	-9.99%	9,911,585
Jul 16, 2026	54.63	57.44	53.50	54.75	54.75	-0.82%	8,887,778
Jul 15, 2026	59.09	59.15	54.70	55.20	55.20	-5.64%	7,793,078
Jul 14, 2026	59.64	61.49	56.00	58.50	58.50	-0.86%	10,856,400
Jul 13, 2026	58.98	63.13	57.80	59.01	59.01	0.08%	15,003,257
Jul 10, 2026	60.53	64.60	58.96	58.96	58.96	-6.13%	21,630,417
Jul 9, 2026	66.97	67.00	62.81	62.81	62.81	-10.00%	9,842,200
Jul 8, 2026	68.70	72.00	65.19	69.79	69.79	4.92%	13,465,984
Jul 7, 2026	71.00	71.51	65.87	66.52	66.52	-6.98%	10,116,200
Jul 6, 2026	72.15	74.80	70.55	71.51	71.51	0.93%	10,582,967
Jul 3, 2026	71.89	75.39	70.04	70.85	70.85	-1.45%	10,274,445
Jul 2, 2026	75.50	78.00	71.34	71.89	71.89	-8.19%	14,004,396
Jul 1, 2026	77.90	81.03	76.05	78.30	78.30	-0.89%	14,143,100
Jun 30, 2026	75.11	81.62	74.78	79.00	79.00	6.47%	15,023,240
Jun 29, 2026	75.13	76.78	72.00	74.20	74.20	-1.33%	15,699,080
Jun 26, 2026	72.27	77.88	72.27	75.20	75.20	3.58%	27,418,607
Jun 25, 2026	70.68	72.60	66.15	72.60	72.60	10.00%	8,662,919
Jun 24, 2026	58.82	66.00	58.31	66.00	66.00	10.00%	16,857,419
Jun 23, 2026	58.80	61.64	58.31	60.00	60.00	1.66%	13,798,500
Jun 22, 2026	58.37	59.75	55.90	59.02	59.02	5.81%	20,310,900
Jun 18, 2026	55.02	59.22	55.02	55.78	55.78	3.60%	17,596,600
Jun 17, 2026	55.93	56.50	53.53	53.84	53.84	-1.05%	17,967,550
Jun 16, 2026	52.52	54.41	52.52	54.41	54.41	10.01%	8,729,000
Jun 15, 2026	45.50	49.46	45.01	49.46	49.46	10.01%	7,870,300
Jun 12, 2026	43.41	45.84	43.29	44.96	44.96	3.91%	6,211,400
Jun 11, 2026	43.77	44.05	42.50	43.27	43.27	-2.37%	4,557,200
Jun 10, 2026	44.44	44.99	43.71	44.32	44.32	-1.64%	3,975,400
Jun 9, 2026	46.05	46.36	44.50	45.06	45.06	-0.20%	4,296,500
Jun 8, 2026	44.44	46.55	44.31	45.15	45.15	-3.46%	5,725,200
Jun 5, 2026	47.12	47.59	45.71	46.77	46.77	-1.04%	6,344,700
Jun 4, 2026	47.40	48.26	46.60	47.26	47.26	-1.32%	5,842,900
Jun 3, 2026	47.22	48.34	46.00	47.89	47.89	1.42%	8,415,507
Jun 2, 2026	48.47	48.75	46.66	47.22	47.22	-2.58%	7,208,063
Jun 1, 2026	47.00	49.78	46.31	48.47	48.47	4.17%	12,003,900
May 29, 2026	51.70	52.00	46.53	46.53	46.53	-10.00%	15,270,300
May 28, 2026	50.99	52.25	49.16	51.70	51.70	-1.17%	15,815,180
May 27, 2026	59.52	60.08	51.66	52.31	52.31	-8.87%	22,080,000
May 26, 2026	59.40	59.50	56.27	57.40	57.40	-3.35%	10,543,440
May 25, 2026	62.90	63.48	58.01	59.39	59.39	-6.52%	16,034,280
May 22, 2026	61.80	64.45	60.93	63.53	63.53	3.64%	13,556,110
May 21, 2026	62.45	66.56	61.02	61.30	61.30	-1.32%	16,339,810
May 20, 2026	62.54	63.36	60.66	62.22	62.12	-0.48%	9,819,400