Min Aik Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	36.35	38.20	35.55	36.65	36.45	0.83%	5,884,089
Jun 26, 2026	36.90	39.75	36.25	36.35	36.15	-2.02%	9,064,337
Jun 25, 2026	40.05	42.20	36.50	37.10	36.89	-3.89%	9,939,839
Jun 24, 2026	39.00	40.95	37.70	38.60	38.38	-2.15%	10,288,550
Jun 23, 2026	42.05	42.05	39.05	39.45	39.23	-5.28%	13,545,303
Jun 22, 2026	41.20	41.65	38.70	41.65	41.42	9.89%	21,692,248
Jun 18, 2026	37.75	38.95	36.70	37.90	37.69	1.74%	22,559,230
Jun 17, 2026	35.00	37.25	34.20	37.25	37.04	9.88%	12,454,360
Jun 16, 2026	33.75	35.45	33.40	33.90	33.71	0.59%	9,955,659
Jun 15, 2026	33.05	34.25	31.90	33.70	33.51	8.19%	10,398,490
Jun 12, 2026	30.35	31.70	30.15	31.15	30.98	6.86%	2,843,707
Jun 11, 2026	29.60	29.95	28.25	29.15	28.99	-	1,653,867
Jun 10, 2026	29.90	31.45	29.00	29.15	28.99	-5.36%	2,870,959
Jun 9, 2026	29.35	31.15	28.80	30.80	30.63	6.57%	2,824,206
Jun 8, 2026	27.75	29.20	27.75	28.90	28.74	-6.17%	2,543,924
Jun 5, 2026	31.50	31.70	29.80	30.80	30.63	-3.60%	3,353,654
Jun 4, 2026	33.50	34.35	31.70	31.95	31.77	-5.33%	5,785,606
Jun 3, 2026	34.55	35.05	32.75	33.75	33.56	3.53%	21,825,140
Jun 2, 2026	30.05	32.60	29.75	32.60	32.42	9.95%	15,593,440
Jun 1, 2026	30.50	30.90	29.55	29.65	29.48	0.85%	3,286,586
May 29, 2026	29.55	29.90	28.50	29.40	29.24	2.44%	2,896,370
May 28, 2026	29.80	30.10	28.45	28.70	28.54	-3.69%	3,731,614
May 27, 2026	28.70	30.50	28.65	29.80	29.63	5.11%	7,140,557
May 26, 2026	29.05	29.30	28.10	28.35	28.19	-2.24%	1,791,412
May 25, 2026	29.25	29.40	28.40	29.00	28.84	0.52%	3,144,615
May 22, 2026	27.75	28.85	27.75	28.85	28.69	4.72%	2,515,376
May 21, 2026	27.20	27.60	26.95	27.55	27.40	3.57%	1,277,801
May 20, 2026	27.05	27.30	26.50	26.60	26.45	-0.56%	858,509
May 19, 2026	27.30	27.50	26.70	26.75	26.60	-0.74%	1,166,124