Min Aik Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	36.05	36.15	34.35	34.50	-	-5.22%	9,999,407
Jan 20, 2026	35.80	37.70	35.00	36.40	36.40	-2.28%	12,509,573
Jan 19, 2026	35.30	37.95	35.30	37.25	37.25	5.52%	19,347,273
Jan 16, 2026	35.20	35.95	34.45	35.30	35.30	0.86%	9,769,598
Jan 15, 2026	34.75	35.75	34.05	35.00	35.00	-	8,000,342
Jan 14, 2026	33.80	35.35	33.40	35.00	35.00	4.48%	8,135,491
Jan 13, 2026	34.70	34.95	33.30	33.50	33.50	-3.18%	9,803,749
Jan 12, 2026	33.75	35.15	33.45	34.60	34.60	4.37%	12,863,580
Jan 9, 2026	36.00	36.00	32.95	33.15	33.15	-9.30%	21,218,106
Jan 8, 2026	38.00	39.90	36.50	36.55	36.55	0.55%	56,517,705
Jan 7, 2026	34.70	36.35	34.65	36.35	36.35	9.98%	16,229,715
Jan 6, 2026	32.10	33.50	31.90	33.05	33.05	3.12%	6,595,970
Jan 5, 2026	33.05	33.60	31.85	32.05	32.05	-1.69%	6,782,871
Jan 2, 2026	31.90	33.65	31.75	32.60	32.60	2.68%	8,798,212
Dec 31, 2025	32.25	33.95	31.60	31.75	31.75	-1.55%	9,923,931
Dec 30, 2025	32.00	32.30	31.55	32.25	32.25	1.42%	4,694,941
Dec 29, 2025	34.75	34.75	31.50	31.80	31.80	-7.83%	16,592,473
Dec 26, 2025	33.70	35.00	33.35	34.50	34.50	3.14%	16,698,330
Dec 24, 2025	33.70	34.35	33.00	33.45	33.45	-0.59%	10,117,537
Dec 23, 2025	33.90	35.45	33.20	33.65	33.65	-0.59%	20,526,640
Dec 22, 2025	34.10	35.95	33.60	33.85	33.85	0.89%	19,616,584
Dec 19, 2025	35.05	35.20	33.10	33.55	33.55	-4.01%	49,875,300
Dec 18, 2025	31.60	34.95	31.60	34.95	34.95	9.91%	21,895,320
Dec 17, 2025	32.85	33.95	31.80	31.80	31.80	-1.70%	30,231,924
Dec 16, 2025	31.40	33.35	30.75	32.35	32.35	2.37%	22,227,994
Dec 15, 2025	32.45	33.80	31.35	31.60	31.60	-3.51%	40,666,860
Dec 12, 2025	29.75	32.75	29.65	32.75	32.75	9.90%	27,071,300
Dec 11, 2025	28.90	29.95	28.70	29.80	29.80	4.01%	10,153,175
Dec 10, 2025	31.05	31.40	28.40	28.65	28.65	-6.07%	29,949,380
Dec 9, 2025	29.25	30.50	28.70	30.50	30.50	9.91%	16,124,390
Dec 8, 2025	27.55	28.40	27.30	27.75	27.75	2.02%	3,405,861
Dec 5, 2025	26.90	27.30	26.65	27.20	27.20	1.30%	2,397,180
Dec 4, 2025	27.55	27.80	26.80	26.85	26.85	-2.19%	3,321,832
Dec 3, 2025	27.55	28.35	27.25	27.45	27.45	-0.54%	3,669,210
Dec 2, 2025	27.50	28.05	26.80	27.60	27.60	1.85%	5,312,718
Dec 1, 2025	27.65	27.75	27.05	27.10	27.10	-3.04%	2,854,351
Nov 28, 2025	28.90	28.90	27.90	27.95	27.95	-3.29%	10,674,865
Nov 27, 2025	26.70	28.90	26.70	28.90	28.90	8.85%	15,003,518
Nov 26, 2025	28.05	28.10	26.55	26.55	26.55	-4.84%	7,901,208
Nov 25, 2025	27.50	27.90	27.05	27.90	27.90	3.33%	14,519,274
Nov 24, 2025	27.00	27.90	26.35	27.00	27.00	2.08%	9,534,108
Nov 21, 2025	27.55	28.00	25.95	26.45	26.45	-7.84%	6,268,125
Nov 20, 2025	28.50	28.95	27.50	28.70	28.70	4.36%	7,322,531
Nov 19, 2025	28.60	29.00	27.10	27.50	27.50	-4.01%	7,582,928
Nov 18, 2025	30.30	30.60	28.05	28.65	28.65	-4.50%	18,590,920
Nov 17, 2025	30.00	32.20	29.65	30.00	30.00	2.39%	29,671,640
Nov 14, 2025	28.70	30.80	28.55	29.30	29.30	1.03%	13,581,890
Nov 13, 2025	30.00	30.50	28.65	29.00	29.00	-4.13%	13,140,770
Nov 12, 2025	29.20	31.00	29.00	30.25	30.25	4.85%	38,445,510
Nov 11, 2025	27.00	28.85	26.60	28.85	28.85	9.90%	21,869,730