Min Aik Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.35	29.35	28.20	28.90	28.90	2.12%	1,569,267
Oct 1, 2026	28.15	29.40	28.15	28.30	28.30	0.71%	1,766,140
Sep 30, 2026	28.00	29.00	27.65	28.10	28.10	2.37%	2,271,586
Sep 29, 2026	26.70	28.35	26.70	27.45	27.45	3.39%	2,096,629
Sep 24, 2026	26.30	26.70	26.10	26.55	26.55	0.95%	339,363
Sep 23, 2026	26.80	26.95	26.30	26.30	26.30	-1.50%	442,667
Sep 22, 2026	27.45	27.45	26.65	26.70	26.70	-1.48%	576,747
Sep 21, 2026	26.95	27.45	26.70	27.10	27.10	1.50%	800,088
Sep 18, 2026	27.10	27.10	26.55	26.70	26.70	0.19%	381,745
Sep 17, 2026	26.30	27.25	26.30	26.65	26.65	2.11%	805,672
Sep 16, 2026	25.55	26.30	25.55	26.10	26.10	2.35%	389,742
Sep 15, 2026	26.00	26.25	25.50	25.50	25.50	-2.49%	735,525
Sep 14, 2026	26.40	26.70	26.15	26.15	26.15	-1.69%	509,498
Sep 11, 2026	26.50	26.85	26.15	26.60	26.60	0.38%	553,992
Sep 10, 2026	26.90	27.00	26.40	26.50	26.50	-1.30%	819,119
Sep 9, 2026	26.70	27.15	26.50	26.85	26.85	3.47%	1,029,975
Sep 8, 2026	26.35	26.45	25.90	25.95	25.95	-0.95%	652,758
Sep 7, 2026	26.80	26.80	26.00	26.20	26.20	-1.13%	550,856
Sep 4, 2026	26.30	26.60	25.85	26.50	26.50	3.11%	695,505
Sep 3, 2026	26.95	27.45	25.60	25.70	25.70	-3.93%	2,109,236
Sep 2, 2026	26.55	26.95	26.35	26.75	26.75	0.19%	493,679
Sep 1, 2026	26.50	26.85	26.50	26.70	26.70	0.75%	608,593
Aug 31, 2026	26.90	27.25	26.45	26.50	26.50	-1.49%	883,062
Aug 28, 2026	27.55	27.70	26.90	26.90	26.90	-1.65%	999,086
Aug 27, 2026	27.50	27.85	27.30	27.35	27.35	-	684,158
Aug 26, 2026	27.30	27.55	27.15	27.35	27.35	0.74%	660,561
Aug 25, 2026	27.15	27.20	26.60	27.15	27.15	-0.91%	845,471
Aug 24, 2026	27.45	27.80	27.35	27.40	27.40	-0.54%	466,305
Aug 21, 2026	27.40	28.00	27.10	27.55	27.55	0.55%	412,711
Aug 20, 2026	27.70	27.85	27.20	27.40	27.40	-0.54%	650,428
Aug 19, 2026	26.90	27.55	26.90	27.55	27.55	-0.18%	614,844
Aug 18, 2026	28.35	28.40	27.50	27.60	27.60	-2.13%	791,420
Aug 17, 2026	28.70	28.95	28.15	28.20	28.20	-2.08%	1,008,002
Aug 14, 2026	29.05	29.50	28.80	28.80	28.80	-	870,924
Aug 13, 2026	29.20	29.55	28.80	28.80	28.80	-0.35%	866,839
Aug 12, 2026	28.90	29.55	28.90	28.90	28.90	0.35%	791,619
Aug 11, 2026	29.55	29.55	28.55	28.80	28.80	-2.54%	1,281,386
Aug 10, 2026	29.05	30.80	29.05	29.55	29.55	1.90%	1,990,468
Aug 7, 2026	29.20	29.45	28.65	29.00	29.00	-0.51%	734,124
Aug 6, 2026	29.10	29.20	28.15	29.15	29.15	0.34%	906,545
Aug 5, 2026	29.50	29.85	29.05	29.05	29.05	0.87%	1,235,420
Aug 4, 2026	27.20	28.80	27.20	28.80	28.80	3.78%	1,280,579
Aug 3, 2026	26.65	28.00	26.60	27.75	27.75	2.21%	1,353,510
Jul 31, 2026	27.35	27.60	26.70	27.15	27.15	6.89%	1,473,636
Jul 30, 2026	26.05	26.50	25.15	25.40	25.40	-2.87%	1,988,928
Jul 29, 2026	27.20	28.20	24.95	26.15	26.15	-2.43%	4,606,429
Jul 28, 2026	27.50	27.60	26.80	26.80	26.80	-6.29%	2,063,167
Jul 27, 2026	28.90	29.05	27.95	28.60	28.60	-1.04%	1,260,452
Jul 24, 2026	29.80	30.35	28.85	28.90	28.90	-3.34%	1,425,342
Jul 23, 2026	30.35	30.65	29.40	29.90	29.90	-0.83%	1,358,891