Maxvision Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	43.41	59.22	43.41	56.13	-	4.25%	13,480,900
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
Jun 10, 2026	44.44	44.99	43.71	44.32	44.32	-1.64%	3,975,400
Jun 9, 2026	46.05	46.36	44.50	45.06	45.06	-0.20%	4,296,500
Jun 8, 2026	44.44	46.55	44.31	45.15	45.15	-3.46%	5,725,200
Jun 5, 2026	47.12	47.59	45.71	46.77	46.77	-1.04%	6,344,700
Jun 4, 2026	47.40	48.26	46.60	47.26	47.26	-1.32%	5,842,900
Jun 3, 2026	47.22	48.34	46.00	47.89	47.89	1.42%	8,415,507
Jun 2, 2026	48.47	48.75	46.66	47.22	47.22	-2.58%	7,208,063
Jun 1, 2026	47.00	49.78	46.31	48.47	48.47	4.17%	12,003,900
May 29, 2026	51.70	52.00	46.53	46.53	46.53	-10.00%	15,270,300
May 28, 2026	50.99	52.25	49.16	51.70	51.70	-1.17%	15,815,180
May 27, 2026	59.52	60.08	51.66	52.31	52.31	-8.87%	22,080,000
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