Min Aik Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.80	31.15	30.10	30.40	30.40	-1.46%	1,397,216
Mar 5, 2026	31.15	31.90	30.35	30.85	30.85	4.05%	3,086,659
Mar 4, 2026	31.10	31.60	29.40	29.65	29.65	-6.76%	3,716,651
Mar 3, 2026	33.45	34.40	31.80	31.80	31.80	-5.22%	4,293,556
Mar 2, 2026	32.00	34.20	32.00	33.55	33.55	-1.03%	3,178,498
Feb 26, 2026	33.70	34.80	33.30	33.90	33.90	2.42%	5,381,203
Feb 25, 2026	33.50	34.90	32.75	33.10	33.10	-2.36%	5,135,250
Feb 24, 2026	32.05	34.50	31.80	33.90	33.90	5.94%	6,188,815
Feb 23, 2026	31.10	32.45	31.10	32.00	32.00	5.61%	3,714,991
Feb 11, 2026	29.80	30.75	29.65	30.30	30.30	1.17%	2,401,455
Feb 10, 2026	31.20	31.20	29.90	29.95	29.95	-3.39%	2,407,141
Feb 9, 2026	30.60	31.30	30.15	31.00	31.00	6.53%	3,985,579
Feb 6, 2026	29.50	29.65	28.70	29.10	29.10	-2.35%	3,436,079
Feb 5, 2026	31.30	31.60	29.80	29.80	29.80	-7.74%	6,519,931
Feb 4, 2026	30.45	32.45	30.25	32.30	32.30	5.21%	4,773,560
Feb 3, 2026	32.50	32.90	30.35	30.70	30.70	-3.76%	9,562,032
Feb 2, 2026	33.85	34.00	31.90	31.90	31.90	-9.89%	10,802,900
Jan 30, 2026	36.05	38.50	35.05	35.40	35.40	-	27,865,390
Jan 29, 2026	37.40	37.75	35.05	35.40	35.40	3.06%	28,386,680
Jan 28, 2026	32.95	34.90	32.95	34.35	34.35	7.85%	9,982,114
Jan 27, 2026	32.80	32.85	31.70	31.85	31.85	-2.15%	3,528,607
Jan 26, 2026	32.15	32.80	31.95	32.55	32.55	1.88%	4,109,807
Jan 23, 2026	34.40	35.00	31.90	31.95	31.95	-6.17%	10,757,710
Jan 22, 2026	35.90	36.80	34.05	34.05	34.05	-1.30%	8,954,089
Jan 21, 2026	36.05	36.15	34.35	34.50	34.50	-5.22%	10,012,840
Jan 20, 2026	35.80	37.70	35.00	36.40	36.40	-2.28%	12,509,570
Jan 19, 2026	35.30	37.95	35.30	37.25	37.25	5.52%	19,347,270
Jan 16, 2026	35.20	35.95	34.45	35.30	35.30	0.86%	9,831,440
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%	21,218,100
Jan 8, 2026	38.00	39.90	36.50	36.55	36.55	0.55%	56,517,700
Jan 7, 2026	34.70	36.35	34.65	36.35	36.35	9.98%	16,229,710
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%	8,815,929
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%	16,592,470
Dec 26, 2025	33.70	35.00	33.35	34.50	34.50	3.14%	16,759,070
Dec 24, 2025	33.70	34.35	33.00	33.45	33.45	-0.59%	10,117,530
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%	19,616,580
Dec 19, 2025	35.05	35.20	33.10	33.55	33.55	-4.01%	50,004,230
Dec 18, 2025	31.60	34.95	31.60	34.95	34.95	9.91%	21,903,660
Dec 17, 2025	32.85	33.95	31.80	31.80	31.80	-1.70%	30,231,920
Dec 16, 2025	31.40	33.35	30.75	32.35	32.35	2.37%	22,227,990
Dec 15, 2025	32.45	33.80	31.35	31.60	31.60	-3.51%	40,666,860