Maxvision Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	59.03	59.03	47.17	47.17	47.17	-10.00%	9,196,972
Oct 21, 2026	55.01	55.60	50.88	52.41	52.41	-3.50%	13,972,114
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
Aug 27, 2026	46.87	48.49	46.84	48.27	48.27	3.61%	7,589,500
Aug 26, 2026	47.61	48.02	45.58	46.59	46.59	-2.06%	6,459,962
Aug 25, 2026	47.00	48.18	45.47	47.57	47.57	-0.27%	6,830,201
Aug 24, 2026	50.20	50.23	46.23	47.70	47.70	-4.70%	9,957,400
Aug 21, 2026	50.20	51.46	49.10	50.05	50.05	-0.89%	7,764,600
Aug 20, 2026	50.50	51.90	49.55	50.50	50.50	0.16%	9,318,600
Aug 19, 2026	54.50	54.50	50.15	50.42	50.42	-9.50%	11,609,500
Aug 18, 2026	56.65	56.92	54.37	55.71	55.71	-1.59%	11,786,556
Aug 17, 2026	52.90	56.84	52.90	56.61	56.61	6.71%	14,011,645
Aug 14, 2026	53.07	53.45	51.76	53.05	53.05	-0.75%	15,748,405
Aug 13, 2026	55.07	56.75	53.41	53.45	53.45	-0.07%	16,235,332
Aug 12, 2026	53.02	56.50	53.02	53.49	53.49	2.53%	16,333,542
Aug 11, 2026	55.00	55.59	51.50	52.17	52.17	-8.09%	19,394,300
Aug 10, 2026	52.83	57.00	52.12	56.76	56.76	7.46%	21,317,301
Aug 7, 2026	49.45	54.14	48.77	52.82	52.82	7.31%	22,791,233
Aug 6, 2026	48.79	51.50	48.03	49.22	49.22	-0.14%	22,557,696