MAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	116.71	118.61	115.96	116.99	116.99	0.45%	1,191,718
Oct 5, 2026	115.09	116.69	114.39	116.47	116.47	1.04%	1,389,294
Oct 2, 2026	117.14	117.37	114.47	115.27	115.27	-0.95%	1,452,065
Oct 1, 2026	117.62	117.71	116.17	116.38	116.38	-1.16%	1,159,641
Sep 30, 2026	118.58	118.92	117.44	117.74	117.74	-0.58%	1,327,996
Sep 29, 2026	118.10	119.51	117.52	118.43	118.43	0.08%	920,252
Sep 28, 2026	118.53	118.76	117.23	118.34	118.34	-0.01%	1,449,277
Sep 25, 2026	117.50	118.93	116.67	118.35	118.35	0.93%	1,192,453
Sep 24, 2026	118.00	118.63	116.68	117.26	117.26	-0.44%	1,360,283
Sep 23, 2026	119.14	120.04	117.71	117.78	117.78	-1.15%	1,538,469
Sep 22, 2026	119.31	120.23	118.49	119.15	119.15	0.24%	1,149,610
Sep 21, 2026	118.91	119.59	117.98	118.86	118.86	-0.06%	1,053,704
Sep 18, 2026	120.56	121.45	118.91	118.93	118.93	-1.85%	2,551,821
Sep 17, 2026	122.68	122.79	120.94	121.17	121.17	-0.60%	1,189,179
Sep 16, 2026	124.68	125.17	121.32	121.90	121.90	-2.08%	967,275
Sep 15, 2026	125.25	125.33	124.29	124.49	124.49	-0.88%	1,083,507
Sep 14, 2026	124.46	125.69	123.50	125.60	125.60	0.65%	882,978
Sep 11, 2026	125.11	126.34	124.66	124.79	124.79	0.25%	983,530
Sep 10, 2026	128.24	128.24	124.19	124.48	124.48	-2.35%	1,244,090
Sep 9, 2026	127.95	128.81	126.52	127.48	127.48	-0.32%	1,223,712
Sep 8, 2026	128.00	129.34	127.70	127.89	127.89	-0.34%	958,614
Sep 4, 2026	127.67	129.25	127.67	128.32	128.32	-0.19%	505,477
Sep 3, 2026	129.72	130.02	128.24	128.56	128.56	-0.04%	641,897
Sep 2, 2026	129.67	129.71	127.80	128.61	128.61	-0.58%	712,737
Sep 1, 2026	129.00	129.87	128.55	129.36	129.36	0.40%	881,092
Aug 31, 2026	129.01	129.09	128.17	128.85	128.85	-0.59%	1,101,621
Aug 28, 2026	129.39	130.02	128.64	129.61	129.61	0.64%	844,912
Aug 27, 2026	130.86	131.92	128.69	128.79	128.79	-2.06%	750,973
Aug 26, 2026	132.05	132.91	131.35	131.50	131.50	-0.36%	508,545
Aug 25, 2026	132.91	133.24	131.73	131.98	131.98	-0.89%	499,946
Aug 24, 2026	131.75	134.04	131.75	133.16	133.16	1.41%	682,160
Aug 21, 2026	132.29	132.64	131.27	131.31	131.31	-0.57%	791,211
Aug 20, 2026	131.44	133.54	131.29	132.06	132.06	0.45%	919,300
Aug 19, 2026	131.00	132.76	130.51	131.47	131.47	1.00%	560,992
Aug 18, 2026	132.16	132.43	130.14	130.17	130.17	-0.72%	781,176
Aug 17, 2026	133.00	133.29	131.00	131.12	131.12	-1.78%	732,961
Aug 14, 2026	134.28	135.39	133.27	133.49	133.49	-0.53%	572,043
Aug 13, 2026	132.92	135.73	132.92	134.20	134.20	1.41%	978,514
Aug 12, 2026	131.00	132.63	130.52	132.33	132.33	0.45%	676,752
Aug 11, 2026	131.15	132.65	131.15	131.74	131.74	-0.45%	728,833
Aug 10, 2026	134.55	135.04	131.85	132.34	132.34	-1.94%	706,134
Aug 7, 2026	133.38	135.24	132.32	134.96	134.96	1.00%	789,850
Aug 6, 2026	137.00	137.00	132.93	133.63	133.63	-0.69%	1,062,283
Aug 5, 2026	133.76	134.75	132.86	134.56	134.56	1.01%	779,329
Aug 4, 2026	132.28	133.66	131.45	133.21	133.21	-0.19%	861,080
Aug 3, 2026	132.34	134.47	132.34	133.47	133.47	0.85%	986,160
Jul 31, 2026	132.59	133.81	131.50	132.34	132.34	-0.74%	2,187,582
Jul 30, 2026	134.29	136.46	131.98	133.32	133.32	-2.96%	2,010,082
Jul 29, 2026	136.53	137.82	136.00	137.38	137.38	1.28%	1,234,126
Jul 28, 2026	135.05	136.87	134.82	135.64	135.64	1.63%	1,330,031