Maxvision Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.28	35.50	33.28	34.13	34.13	-2.32%	5,504,915
Nov 12, 2026	36.65	37.15	34.90	34.94	34.94	-4.33%	12,475,500
Nov 11, 2026	34.45	36.63	34.40	36.52	36.52	6.19%	11,764,500
Nov 10, 2026	34.16	34.67	33.76	34.39	34.39	3.15%	8,189,000
Nov 9, 2026	33.28	34.04	33.00	33.34	33.34	2.18%	8,600,614
Nov 6, 2026	32.16	33.28	31.70	32.63	32.63	-5.72%	9,351,800
Nov 5, 2026	32.50	34.96	32.49	34.61	34.61	3.97%	13,758,544
Nov 4, 2026	31.00	33.81	30.06	33.29	33.29	8.30%	15,691,390
Nov 3, 2026	32.17	32.53	30.41	30.74	30.74	-6.99%	11,102,100
Nov 2, 2026	33.33	33.56	31.80	33.05	33.05	0.49%	13,086,127
Oct 30, 2026	34.52	35.55	32.68	32.89	32.89	-8.89%	12,857,300
Oct 29, 2026	38.59	39.54	36.10	36.10	36.10	-9.18%	14,616,521
Oct 28, 2026	41.09	41.18	37.35	39.75	39.75	-4.22%	24,858,789
Oct 27, 2026	43.10	43.62	40.60	41.50	41.50	-2.26%	13,164,655
Oct 26, 2026	42.31	43.99	40.99	42.46	42.46	-0.05%	14,598,712
Oct 23, 2026	42.45	43.55	42.45	42.48	42.48	-9.94%	14,020,600
Oct 22, 2026	52.36	53.30	47.17	47.17	47.17	-10.00%	9,189,072
Oct 21, 2026	55.01	55.60	50.88	52.41	52.41	-3.50%	13,962,614
Oct 20, 2026	54.51	55.65	51.80	54.31	54.31	-1.29%	13,145,743
Oct 19, 2026	56.78	57.35	52.00	55.02	55.02	-4.31%	14,043,396
Oct 16, 2026	59.03	59.94	56.52	57.50	57.50	-2.54%	14,854,380
Oct 15, 2026	58.80	60.66	57.65	59.00	59.00	-3.36%	15,927,458
Oct 14, 2026	57.81	62.50	57.39	61.05	61.05	5.08%	21,309,680
Oct 13, 2026	55.17	59.16	53.80	58.10	58.10	3.84%	26,097,674
Oct 12, 2026	51.06	55.95	50.89	55.95	55.95	10.01%	12,468,448
Oct 9, 2026	51.51	52.58	48.41	50.86	50.86	-2.88%	10,515,717
Oct 8, 2026	51.95	55.93	51.50	52.37	52.37	0.87%	12,041,516
Sep 30, 2026	54.11	55.00	51.12	51.92	51.92	-4.03%	12,094,317
Sep 29, 2026	51.16	54.87	50.08	54.10	54.10	6.06%	13,544,167
Sep 28, 2026	56.40	56.77	50.90	51.01	51.01	-9.64%	17,100,520
Sep 24, 2026	54.45	57.53	53.39	56.45	56.45	3.46%	19,503,544
Sep 23, 2026	52.99	55.36	52.00	54.56	54.56	2.71%	14,601,600
Sep 22, 2026	52.50	53.99	51.74	53.12	53.12	1.90%	11,622,950
Sep 21, 2026	50.96	54.44	50.96	52.13	52.13	3.60%	10,766,806
Sep 18, 2026	50.03	50.48	48.90	50.32	50.32	1.68%	7,362,640
Sep 17, 2026	49.05	50.55	48.70	49.49	49.49	0.12%	6,407,086
Sep 16, 2026	47.99	50.92	47.65	49.43	49.43	2.85%	7,931,287
Sep 15, 2026	46.60	49.32	46.60	48.06	48.06	2.15%	6,690,901
Sep 14, 2026	46.44	47.75	45.44	47.05	47.05	0.09%	4,205,518
Sep 11, 2026	46.74	47.74	45.10	47.01	47.01	-0.95%	6,121,300
Sep 10, 2026	47.04	48.15	46.22	47.46	47.46	0.13%	5,701,355
Sep 9, 2026	48.76	48.98	47.00	47.40	47.40	-1.56%	5,744,055
Sep 8, 2026	49.01	49.69	47.89	48.15	48.15	-0.84%	8,099,787
Sep 7, 2026	47.15	49.09	46.56	48.56	48.56	3.85%	7,666,642
Sep 4, 2026	48.28	49.37	46.32	46.76	46.76	-2.66%	6,919,669
Sep 3, 2026	48.00	48.73	47.22	48.04	48.04	1.39%	6,338,100
Sep 2, 2026	46.55	47.99	46.35	47.38	47.38	-0.06%	5,111,900
Sep 1, 2026	48.84	49.29	47.07	47.41	47.41	-3.32%	6,692,200
Aug 31, 2026	46.50	49.08	45.62	49.04	49.04	4.79%	8,414,729
Aug 28, 2026	48.28	49.74	46.80	46.80	46.80	-3.05%	8,523,815