Maxvision Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	58.03	58.96	54.12	58.41	58.41	8.51%	25,542,318
Apr 30, 2026	49.01	53.83	48.50	53.83	53.83	9.99%	11,784,104
Apr 29, 2026	49.00	51.80	45.13	48.94	48.94	-0.33%	18,631,500
Apr 28, 2026	49.71	50.17	46.68	49.10	49.10	0.82%	17,985,850
Apr 27, 2026	51.01	52.00	48.70	48.70	48.70	-10.00%	19,446,916
Apr 24, 2026	49.16	54.11	48.70	54.11	54.11	10.00%	21,622,360
Apr 23, 2026	47.91	49.86	47.00	49.19	49.19	1.36%	22,843,100
Apr 22, 2026	44.41	49.46	44.10	48.53	48.53	7.49%	27,472,031
Apr 21, 2026	48.88	49.00	44.14	45.15	45.15	-7.86%	25,013,900
Apr 20, 2026	54.01	54.05	48.39	49.00	49.00	-3.83%	42,296,360
Apr 17, 2026	48.07	50.95	48.07	50.95	50.95	10.00%	18,014,774
Apr 16, 2026	42.42	46.32	42.07	46.32	46.32	10.00%	23,945,270
Apr 15, 2026	37.96	42.11	37.38	42.11	42.11	10.01%	29,725,494
Apr 14, 2026	35.01	38.28	34.93	38.28	38.28	10.00%	27,293,684
Apr 13, 2026	33.20	35.17	33.20	34.80	34.80	2.35%	11,744,473
Apr 10, 2026	33.30	34.61	33.15	34.00	34.00	2.16%	13,157,600
Apr 9, 2026	32.17	34.20	31.95	33.28	33.28	1.99%	13,733,900
Apr 8, 2026	31.38	32.99	31.15	32.63	32.63	4.25%	15,531,110
Apr 7, 2026	30.44	32.50	30.44	31.30	31.30	2.86%	13,043,190
Apr 3, 2026	31.00	31.10	29.65	30.43	30.43	-2.28%	9,885,098
Apr 2, 2026	30.01	31.73	30.01	31.14	31.14	1.57%	17,644,830
Apr 1, 2026	29.60	31.94	29.14	30.66	30.66	4.75%	15,791,850
Mar 31, 2026	28.84	29.84	28.52	29.27	29.27	0.79%	7,480,037
Mar 30, 2026	28.35	29.19	28.21	29.04	29.04	0.97%	4,335,600
Mar 27, 2026	28.45	29.46	28.16	28.76	28.76	-1.10%	5,420,600
Mar 26, 2026	29.21	29.79	28.87	29.08	29.08	-0.99%	5,229,700
Mar 25, 2026	28.80	29.98	28.67	29.37	29.37	1.98%	7,054,369
Mar 24, 2026	28.91	29.50	28.10	28.80	28.80	2.20%	5,315,300
Mar 23, 2026	28.82	29.38	28.01	28.18	28.18	-3.16%	7,726,893
Mar 20, 2026	28.81	30.35	28.64	29.10	29.10	1.57%	11,448,429
Mar 19, 2026	28.39	28.90	28.20	28.65	28.65	-0.07%	5,231,797
Mar 18, 2026	28.35	28.88	28.35	28.67	28.67	0.60%	4,747,454
Mar 17, 2026	28.95	29.14	28.36	28.50	28.50	-1.55%	10,212,340
Mar 16, 2026	26.45	28.95	26.30	28.95	28.95	9.99%	7,077,856
Mar 13, 2026	26.67	26.90	26.28	26.32	26.32	-2.16%	2,189,073
Mar 12, 2026	26.80	27.31	26.61	26.90	26.90	0.19%	2,200,300
Mar 11, 2026	27.38	27.38	26.82	26.85	26.85	-0.30%	2,259,600
Mar 10, 2026	26.55	27.15	26.55	26.93	26.93	2.40%	2,795,400
Mar 9, 2026	25.88	26.42	25.51	26.30	26.30	0.19%	2,567,900
Mar 6, 2026	25.88	26.27	25.81	26.25	26.25	1.27%	1,803,411
Mar 5, 2026	26.29	26.60	25.82	25.92	25.92	2.09%	2,566,100
Mar 4, 2026	25.45	25.78	25.22	25.39	25.39	-1.21%	2,463,600
Mar 3, 2026	26.49	26.90	25.68	25.70	25.70	-3.17%	3,462,607
Mar 2, 2026	27.40	27.84	26.43	26.54	26.54	-6.12%	6,480,943
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