MAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	119.35	120.58	118.94	119.58	119.58	-0.17%	842,969
Oct 23, 2026	121.64	122.01	119.34	119.78	119.78	-1.15%	587,603
Oct 22, 2026	117.86	121.26	117.86	121.17	121.17	2.97%	874,012
Oct 21, 2026	117.86	118.91	117.00	117.68	117.68	0.27%	783,236
Oct 20, 2026	115.88	118.02	115.88	117.36	117.36	1.35%	1,020,711
Oct 19, 2026	116.00	116.65	115.33	115.80	115.80	-0.71%	705,092
Oct 16, 2026	116.68	117.38	115.90	116.63	116.63	0.31%	943,059
Oct 15, 2026	116.16	116.52	115.34	116.27	116.27	1.91%	1,151,304
Oct 14, 2026	116.05	116.53	115.12	115.62	114.09	-0.71%	700,386
Oct 13, 2026	117.77	117.78	115.49	116.45	114.91	-0.07%	674,618
Oct 12, 2026	116.86	116.86	115.38	116.53	114.99	-0.28%	714,034
Oct 9, 2026	117.03	117.43	115.57	116.86	115.31	0.58%	841,504
Oct 8, 2026	114.14	116.68	113.95	116.19	114.65	1.73%	1,431,530
Oct 7, 2026	117.25	117.25	114.19	114.21	112.70	-2.38%	1,255,386
Oct 6, 2026	116.71	118.61	115.96	116.99	115.44	0.45%	1,191,718
Oct 5, 2026	115.09	116.69	114.39	116.47	114.93	1.04%	1,586,049
Oct 2, 2026	117.14	117.37	114.47	115.27	113.74	-0.95%	1,687,512
Oct 1, 2026	117.62	117.71	116.17	116.38	114.84	-1.16%	1,159,996
Sep 30, 2026	118.58	118.92	117.44	117.74	116.18	-0.58%	1,328,036
Sep 29, 2026	118.10	119.51	117.52	118.43	116.86	0.08%	920,456
Sep 28, 2026	118.53	118.76	117.23	118.34	116.77	-0.01%	1,449,386
Sep 25, 2026	117.50	118.93	116.67	118.35	116.78	0.93%	1,193,308
Sep 24, 2026	118.00	118.63	116.68	117.26	115.71	-0.44%	1,360,321
Sep 23, 2026	119.14	120.04	117.71	117.78	116.22	-1.15%	1,559,913
Sep 22, 2026	119.31	120.23	118.49	119.15	117.57	0.24%	1,158,850
Sep 21, 2026	118.91	119.59	117.98	118.86	117.29	-0.06%	1,099,831
Sep 18, 2026	120.56	121.45	118.91	118.93	117.36	-1.85%	2,634,590
Sep 17, 2026	122.68	122.79	120.94	121.17	119.57	-0.60%	1,257,514
Sep 16, 2026	124.68	125.17	121.32	121.90	120.29	-2.08%	972,372
Sep 15, 2026	125.25	125.33	124.29	124.49	122.84	-0.88%	1,451,975
Sep 14, 2026	124.46	125.69	123.50	125.60	123.94	0.65%	929,162
Sep 11, 2026	125.11	126.34	124.66	124.79	123.14	0.25%	1,046,891
Sep 10, 2026	128.24	128.24	124.19	124.48	122.83	-2.35%	1,297,901
Sep 9, 2026	127.95	128.81	126.52	127.48	125.79	-0.32%	1,272,921
Sep 8, 2026	128.00	129.34	127.70	127.89	126.20	-0.34%	976,541
Sep 4, 2026	127.67	129.25	127.67	128.32	126.62	-0.19%	580,411
Sep 3, 2026	129.72	130.02	128.24	128.56	126.86	-0.04%	729,922
Sep 2, 2026	129.67	129.71	127.80	128.61	126.91	-0.58%	712,856
Sep 1, 2026	129.00	129.87	128.55	129.36	127.65	0.40%	895,284
Aug 31, 2026	129.01	129.09	128.17	128.85	127.14	-0.59%	1,268,430
Aug 28, 2026	129.39	130.02	128.64	129.61	127.89	0.64%	845,118
Aug 27, 2026	130.86	131.92	128.69	128.79	127.09	-2.06%	759,894
Aug 26, 2026	132.05	132.91	131.35	131.50	129.76	-0.36%	508,552
Aug 25, 2026	132.91	133.24	131.73	131.98	130.23	-0.89%	500,583
Aug 24, 2026	131.75	134.04	131.75	133.16	131.40	1.41%	686,879
Aug 21, 2026	132.29	132.64	131.27	131.31	129.57	-0.57%	797,113
Aug 20, 2026	131.44	133.54	131.29	132.06	130.31	0.45%	953,832
Aug 19, 2026	131.00	132.76	130.51	131.47	129.73	1.00%	575,257
Aug 18, 2026	132.16	132.43	130.14	130.17	128.45	-0.72%	791,997
Aug 17, 2026	133.00	133.29	131.00	131.12	129.38	-1.78%	780,840