MAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	133.77	135.05	133.17	133.46	133.46	-0.31%	806,770
Jul 24, 2026	133.65	134.28	132.85	133.88	133.88	0.85%	831,507
Jul 23, 2026	131.38	133.05	131.35	132.75	132.75	0.90%	1,118,688
Jul 22, 2026	132.47	132.98	131.08	131.57	131.57	-0.51%	760,176
Jul 21, 2026	133.03	133.84	132.02	132.24	132.24	-1.10%	608,513
Jul 20, 2026	133.17	133.94	132.87	133.71	133.71	0.56%	1,450,331
Jul 17, 2026	135.47	136.50	131.79	132.96	132.96	-1.41%	850,228
Jul 16, 2026	131.69	135.17	131.69	134.86	134.86	2.34%	959,991
Jul 15, 2026	133.13	133.35	131.59	131.77	131.77	-0.29%	1,191,305
Jul 14, 2026	135.42	136.03	133.65	133.68	132.15	-1.63%	1,079,408
Jul 13, 2026	135.92	137.04	135.37	135.89	134.33	0.47%	1,015,342
Jul 10, 2026	136.69	136.95	134.78	135.25	133.70	-0.55%	1,391,166
Jul 9, 2026	138.12	138.73	135.79	136.00	134.44	-1.35%	782,551
Jul 8, 2026	140.94	140.94	137.50	137.86	136.28	-2.72%	1,111,878
Jul 7, 2026	142.00	144.41	141.54	141.71	140.09	0.67%	626,389
Jul 6, 2026	141.96	142.23	140.50	140.77	139.16	-1.00%	1,003,626
Jul 2, 2026	140.64	142.26	139.38	142.19	140.56	1.61%	1,030,513
Jul 1, 2026	139.60	142.10	139.22	139.94	138.34	0.72%	986,091
Jun 30, 2026	139.16	140.46	138.21	138.94	137.35	-1.22%	1,019,551
Jun 29, 2026	139.99	140.75	139.40	140.65	139.04	-0.05%	1,061,945
Jun 26, 2026	139.15	140.97	138.75	140.72	139.11	1.91%	1,217,385
Jun 25, 2026	135.00	138.39	135.00	138.08	136.50	2.72%	1,002,292
Jun 24, 2026	134.01	135.79	133.85	134.42	132.88	0.40%	1,098,860
Jun 23, 2026	133.02	134.28	132.47	133.89	132.36	1.33%	814,553
Jun 22, 2026	132.01	133.07	130.94	132.13	130.62	-0.28%	998,794
Jun 18, 2026	134.36	134.87	131.84	132.50	130.98	-0.46%	1,686,175
Jun 17, 2026	136.35	137.05	132.36	133.11	131.59	-2.44%	1,136,468
Jun 16, 2026	137.78	138.33	135.36	136.44	134.88	-0.65%	1,040,086
Jun 15, 2026	138.84	140.58	137.18	137.33	135.76	-1.15%	974,323
Jun 12, 2026	138.68	140.16	138.27	138.93	137.34	0.60%	975,237
Jun 11, 2026	139.59	140.71	137.58	138.10	136.52	-1.20%	878,587