MAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	151.39	151.90	150.52	151.65	151.65	-0.02%	560,427
Jul 24, 2025	152.91	153.31	151.48	151.68	151.68	-0.69%	569,866
Jul 23, 2025	153.22	153.93	152.24	152.73	152.73	-0.31%	701,921
Jul 22, 2025	150.03	153.47	150.03	153.20	153.20	2.12%	678,839
Jul 21, 2025	151.41	152.05	149.83	150.02	150.02	-0.50%	741,173
Jul 18, 2025	150.76	151.95	150.27	150.77	150.77	0.07%	720,098
Jul 17, 2025	150.69	151.57	150.20	150.66	150.66	0.20%	867,192
Jul 16, 2025	147.72	150.59	147.53	150.36	150.36	1.99%	1,027,598
Jul 15, 2025	149.44	149.70	146.79	147.43	147.43	-2.53%	1,022,677
Jul 14, 2025	151.00	152.75	150.78	151.26	149.72	0.36%	696,555
Jul 11, 2025	149.35	151.50	149.35	150.72	149.19	-0.25%	940,004
Jul 10, 2025	150.07	152.83	149.07	151.10	149.56	0.58%	1,219,310
Jul 9, 2025	151.00	151.06	149.51	150.23	148.70	-0.02%	800,799
Jul 8, 2025	148.73	151.59	148.73	150.26	148.73	0.11%	1,186,508
Jul 7, 2025	150.47	152.31	148.91	150.09	148.56	-0.25%	1,262,440
Jul 3, 2025	148.92	150.94	148.01	150.47	148.94	0.84%	403,534
Jul 2, 2025	148.49	149.81	147.00	149.21	147.69	0.21%	1,680,625
Jul 1, 2025	148.02	150.10	146.07	148.90	147.39	0.60%	912,340
Jun 30, 2025	147.48	148.10	145.13	148.01	146.51	0.11%	825,894
Jun 27, 2025	147.90	149.08	147.02	147.85	146.35	0.26%	956,598
Jun 26, 2025	146.64	147.50	145.41	147.46	145.96	1.06%	1,236,027
Jun 25, 2025	148.14	148.19	145.24	145.91	144.43	-2.19%	1,386,993
Jun 24, 2025	149.90	150.16	148.34	149.17	147.65	-0.66%	1,312,697
Jun 23, 2025	149.17	150.77	148.32	150.16	148.63	1.08%	779,776
Jun 20, 2025	149.65	150.23	147.91	148.56	147.05	-0.24%	1,473,185
Jun 18, 2025	149.51	150.21	148.53	148.92	147.41	-0.05%	1,187,081
Jun 17, 2025	149.65	150.57	148.60	148.99	147.48	-0.36%	840,633
Jun 16, 2025	150.84	151.41	149.12	149.53	148.01	-0.21%	663,969
Jun 13, 2025	150.51	151.17	148.93	149.85	148.33	-1.06%	862,796
Jun 12, 2025	150.59	151.45	149.23	151.45	149.91	0.72%	907,656
Jun 11, 2025	151.86	152.27	149.76	150.36	148.83	-0.99%	1,399,981
Jun 10, 2025	151.92	152.94	150.84	151.86	150.32	0.57%	1,811,056
Jun 9, 2025	149.57	151.80	147.72	151.00	149.46	0.74%	1,230,956
Jun 6, 2025	150.75	151.89	148.55	149.89	148.37	0.05%	645,259
Jun 5, 2025	151.86	151.91	149.27	149.82	148.30	-1.34%	974,114
Jun 4, 2025	151.90	152.63	150.85	151.86	150.32	-0.37%	859,864
Jun 3, 2025	154.75	155.36	149.78	152.42	150.87	-2.09%	1,252,792
Jun 2, 2025	155.52	156.23	153.77	155.67	154.09	-0.63%	759,228
May 30, 2025	154.76	156.71	154.35	156.65	155.06	0.58%	1,329,352
May 29, 2025	154.52	156.77	153.85	155.75	154.17	0.60%	701,635
May 28, 2025	154.26	154.90	152.77	154.82	153.25	0.38%	885,975
May 27, 2025	153.99	154.89	152.29	154.23	152.66	0.96%	970,369
May 23, 2025	154.46	154.52	152.15	152.76	151.21	-1.07%	659,325
May 22, 2025	157.25	157.57	154.01	154.41	152.84	-1.04%	668,531
May 21, 2025	158.91	159.37	155.89	156.04	154.45	-2.69%	538,542
May 20, 2025	160.15	161.63	159.81	160.35	158.72	-0.61%	593,100
May 19, 2025	161.85	162.65	161.12	161.34	159.70	-1.14%	693,017
May 16, 2025	161.00	163.63	160.35	163.20	161.54	1.43%	1,660,837
May 15, 2025	159.34	161.38	158.85	160.90	159.26	1.62%	965,732
May 14, 2025	160.08	160.78	157.52	158.34	156.73	-1.61%	819,207