Min Aik Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	29.75	30.65	29.75	30.15	30.15	3.61%	1,905,061
Jul 21, 2026	28.95	29.55	28.45	29.10	29.10	2.46%	1,452,626
Jul 20, 2026	29.40	29.75	27.45	28.40	28.40	-3.57%	2,773,958
Jul 17, 2026	31.60	31.60	29.20	29.45	29.45	-8.68%	3,772,668
Jul 16, 2026	33.40	33.40	32.25	32.25	32.25	-4.02%	2,358,909
Jul 15, 2026	34.50	35.50	33.45	33.60	33.60	-1.90%	3,207,716
Jul 14, 2026	34.35	34.60	32.30	34.25	34.25	-0.29%	3,707,251
Jul 13, 2026	37.45	38.80	34.00	34.35	34.35	-7.54%	6,529,324
Jul 9, 2026	37.30	38.90	36.80	37.15	37.15	4.35%	7,982,936
Jul 8, 2026	36.30	36.70	34.65	35.80	35.60	-0.56%	3,688,538
Jul 7, 2026	38.05	38.30	35.50	36.00	35.80	-4.76%	5,059,607
Jul 6, 2026	35.75	38.10	35.75	37.80	37.59	6.33%	5,709,208
Jul 3, 2026	35.75	37.15	35.45	35.55	35.35	-2.87%	3,222,648
Jul 2, 2026	34.05	36.90	33.40	36.60	36.40	5.17%	4,225,360
Jul 1, 2026	37.15	37.45	34.20	34.80	34.61	-5.31%	7,690,526
Jun 30, 2026	37.25	38.35	36.65	36.75	36.54	0.27%	5,208,396