Maxvision Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	61.80	61.80	51.81	52.48	-	-8.57%	16,929,900
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
May 19, 2026	64.30	65.20	60.88	62.52	62.42	-1.85%	13,679,700
May 18, 2026	68.00	68.66	63.30	63.70	63.60	-8.33%	17,914,400
May 15, 2026	69.88	70.80	65.06	69.49	69.38	0.12%	21,154,340
May 14, 2026	64.23	69.41	63.12	69.41	69.30	10.00%	23,340,100
May 13, 2026	58.80	64.25	57.05	63.10	63.00	6.95%	23,640,060
May 12, 2026	61.00	62.55	58.50	59.00	58.91	-1.70%	14,937,300
May 11, 2026	62.75	63.20	59.79	60.02	59.92	-4.35%	16,671,200
May 8, 2026	65.00	67.49	61.82	62.75	62.65	-2.33%	22,836,240
May 7, 2026	58.39	64.25	57.00	64.25	64.15	10.00%	11,021,350
May 6, 2026	58.03	58.96	54.12	58.41	58.32	8.51%	25,542,310
Apr 30, 2026	49.01	53.83	48.50	53.83	53.74	9.99%	11,784,100
Apr 29, 2026	49.00	51.80	45.13	48.94	48.86	-0.33%	18,631,500
Apr 28, 2026	49.71	50.17	46.68	49.10	49.02	0.82%	17,985,850
Apr 27, 2026	51.01	52.00	48.70	48.70	48.62	-10.00%	19,446,910
Apr 24, 2026	49.16	54.11	48.70	54.11	54.02	10.00%	21,622,360
Apr 23, 2026	47.91	49.86	47.00	49.19	49.11	1.36%	22,843,100
Apr 22, 2026	44.41	49.46	44.10	48.53	48.45	7.49%	27,472,030
Apr 21, 2026	48.88	49.00	44.14	45.15	45.08	-7.86%	25,013,900
Apr 20, 2026	54.01	54.05	48.39	49.00	48.92	-3.83%	42,296,360
Apr 17, 2026	48.07	50.95	48.07	50.95	50.87	10.00%	18,014,770
Apr 16, 2026	42.42	46.32	42.07	46.32	46.25	10.00%	23,945,270
Apr 15, 2026	37.96	42.11	37.38	42.11	42.04	10.01%	29,725,490
Apr 14, 2026	35.01	38.28	34.93	38.28	38.22	10.00%	27,293,680
Apr 13, 2026	33.20	35.17	33.20	34.80	34.74	2.35%	11,744,470
Apr 10, 2026	33.30	34.61	33.15	34.00	33.95	2.16%	13,157,600
Apr 9, 2026	32.17	34.20	31.95	33.28	33.23	1.99%	13,733,900
Apr 8, 2026	31.38	32.99	31.15	32.63	32.58	4.25%	15,531,110
Apr 7, 2026	30.44	32.50	30.44	31.30	31.25	2.86%	13,043,190
Apr 3, 2026	31.00	31.10	29.65	30.43	30.38	-2.28%	9,885,098
Apr 2, 2026	30.01	31.73	30.01	31.14	31.09	1.57%	17,644,830
Apr 1, 2026	29.60	31.94	29.14	30.66	30.61	4.75%	15,791,850
Mar 31, 2026	28.84	29.84	28.52	29.27	29.22	0.79%	7,480,037
Mar 30, 2026	28.35	29.19	28.21	29.04	28.99	0.97%	4,335,600
Mar 27, 2026	28.45	29.46	28.16	28.76	28.71	-1.10%	5,420,600
Mar 26, 2026	29.21	29.79	28.87	29.08	29.03	-0.99%	5,229,700
Mar 25, 2026	28.80	29.98	28.67	29.37	29.32	1.98%	7,054,369
Mar 24, 2026	28.91	29.50	28.10	28.80	28.75	2.20%	5,315,300
Mar 23, 2026	28.82	29.38	28.01	28.18	28.13	-3.16%	7,726,893
Mar 20, 2026	28.81	30.35	28.64	29.10	29.05	1.57%	11,448,420
Mar 19, 2026	28.39	28.90	28.20	28.65	28.60	-0.07%	5,231,797
Mar 18, 2026	28.35	28.88	28.35	28.67	28.62	0.60%	4,747,454
Mar 17, 2026	28.95	29.14	28.36	28.50	28.45	-1.55%	10,212,340
Mar 16, 2026	26.45	28.95	26.30	28.95	28.90	9.99%	7,077,856
Mar 13, 2026	26.67	26.90	26.28	26.32	26.28	-2.16%	2,189,073