Maxvision Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	50.50	51.90	49.55	50.50	50.50	0.16%	9,321,400
Aug 19, 2026	54.50	54.50	50.15	50.42	50.42	-9.50%	11,611,300
Aug 18, 2026	56.65	56.92	54.37	55.71	55.71	-1.59%	11,789,456
Aug 17, 2026	52.90	56.84	52.90	56.61	56.61	6.71%	14,016,545
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%	16,237,132
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%	21,320,801
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%	22,558,996
Aug 5, 2026	47.95	49.29	46.03	49.29	49.29	10.00%	17,768,908
Aug 4, 2026	41.40	44.81	41.35	44.81	44.81	9.99%	6,163,605
Aug 3, 2026	40.36	42.00	39.80	40.74	40.74	0.25%	12,522,200
Jul 31, 2026	40.00	41.54	38.86	40.64	40.64	7.63%	14,618,680
Jul 30, 2026	41.79	42.48	37.76	37.76	37.76	-9.99%	9,483,300
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