Min Aik Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.55	29.90	28.50	29.40	29.40	2.44%	2,896,370
May 28, 2026	29.80	30.10	28.45	28.70	28.70	-3.69%	3,724,964
May 27, 2026	28.70	30.50	28.65	29.80	29.80	5.11%	7,140,557
May 26, 2026	29.05	29.30	28.10	28.35	28.35	-2.24%	1,791,412
May 25, 2026	29.25	29.40	28.40	29.00	29.00	0.52%	3,144,615
May 22, 2026	27.75	28.85	27.75	28.85	28.85	4.72%	2,515,376
May 21, 2026	27.20	27.60	26.95	27.55	27.55	3.57%	1,277,801
May 20, 2026	27.05	27.30	26.50	26.60	26.60	-0.56%	858,509
May 19, 2026	27.30	27.50	26.70	26.75	26.75	-0.74%	1,166,124
May 18, 2026	26.50	27.10	26.15	26.95	26.95	0.37%	1,281,123
May 15, 2026	28.20	28.50	26.65	26.85	26.85	-3.42%	2,450,296
May 14, 2026	28.30	29.00	27.65	27.80	27.80	-0.89%	2,183,668
May 13, 2026	28.60	28.65	27.85	28.05	28.05	-1.75%	1,357,353
May 12, 2026	28.95	29.00	28.05	28.55	28.55	-	1,648,102
May 11, 2026	28.60	29.15	28.40	28.55	28.55	1.96%	2,387,673
May 8, 2026	29.30	29.70	27.80	28.00	28.00	-3.11%	2,684,914
May 7, 2026	28.40	29.50	28.05	28.90	28.90	2.66%	2,487,147
May 6, 2026	29.25	29.40	28.05	28.15	28.15	-1.40%	1,953,854
May 5, 2026	28.15	28.70	28.10	28.55	28.55	2.51%	1,542,576
May 4, 2026	28.25	28.45	27.60	27.85	27.85	-0.71%	1,515,443
Apr 30, 2026	28.00	29.20	27.70	28.05	28.05	-0.88%	3,036,479
Apr 29, 2026	29.80	30.30	28.10	28.30	28.30	2.72%	11,573,560
Apr 28, 2026	27.55	27.70	27.00	27.55	27.55	0.73%	864,841
Apr 27, 2026	27.30	27.35	26.05	27.35	27.35	1.30%	1,516,896
Apr 24, 2026	28.10	28.20	26.55	27.00	27.00	-2.35%	2,368,068
Apr 23, 2026	30.35	30.35	26.95	27.65	27.65	-7.53%	5,019,538
Apr 22, 2026	30.90	31.00	29.90	29.90	29.90	-1.81%	2,002,789
Apr 21, 2026	30.55	31.20	30.00	30.45	30.45	0.33%	2,568,519
Apr 20, 2026	30.95	31.50	30.35	30.35	30.35	0.33%	2,159,665
Apr 17, 2026	31.10	31.45	30.25	30.25	30.25	-1.63%	1,684,817
Apr 16, 2026	31.50	32.15	30.60	30.75	30.75	-2.23%	2,262,762
Apr 15, 2026	31.75	32.60	31.10	31.45	31.45	0.80%	5,361,273
Apr 14, 2026	29.95	31.30	29.65	31.20	31.20	6.12%	2,823,222
Apr 13, 2026	29.45	29.95	29.00	29.40	29.40	-0.34%	1,441,025
Apr 10, 2026	29.50	30.20	29.25	29.50	29.50	0.17%	1,985,092
Apr 9, 2026	30.25	30.25	28.75	29.45	29.45	-2.81%	3,194,455
Apr 8, 2026	30.00	30.50	29.80	30.30	30.30	4.48%	2,287,605
Apr 7, 2026	29.00	29.50	28.70	29.00	29.00	1.58%	1,811,561
Apr 2, 2026	29.95	30.80	28.40	28.55	28.55	-1.21%	3,915,178
Apr 1, 2026	29.55	29.75	28.90	28.90	28.90	1.58%	1,731,496
Mar 31, 2026	29.60	30.35	28.25	28.45	28.45	-5.01%	2,737,304
Mar 30, 2026	30.05	30.70	29.65	29.95	29.95	-2.60%	2,200,353
Mar 27, 2026	31.50	31.50	30.25	30.75	30.75	-4.06%	3,590,476
Mar 26, 2026	32.55	34.00	31.90	32.05	32.05	-1.08%	4,217,440
Mar 25, 2026	34.30	34.85	32.35	32.40	32.40	-3.71%	7,195,657
Mar 24, 2026	34.00	35.50	33.40	33.65	33.65	1.36%	7,817,179
Mar 23, 2026	33.50	35.00	32.90	33.20	33.20	-4.60%	6,602,494
Mar 20, 2026	33.65	36.35	33.15	34.80	34.80	4.35%	21,339,920
Mar 19, 2026	30.60	34.25	30.50	33.35	33.35	5.71%	17,902,580
Mar 18, 2026	29.25	31.55	29.05	31.55	31.55	9.93%	10,360,770