Maxeon Solar Technologies, Ltd. (MAXN)
NASDAQ: MAXN · Real-Time Price · USD
4.180
+0.310 (8.01%)
At close: Aug 1, 2025, 4:00 PM
4.260
+0.080 (1.91%)
After-hours: Aug 1, 2025, 7:50 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.80 | 4.22 | 3.69 | 4.18 | 4.18 | 8.01% | 140,288 |
| Jul 31, 2025 | 4.34 | 4.60 | 3.82 | 3.87 | 3.87 | -10.83% | 194,639 |
| Jul 30, 2025 | 4.48 | 4.65 | 4.24 | 4.34 | 4.34 | -5.24% | 218,895 |
| Jul 29, 2025 | 4.87 | 4.97 | 4.43 | 4.58 | 4.58 | -5.37% | 138,008 |
| Jul 28, 2025 | 4.63 | 4.85 | 4.28 | 4.84 | 4.84 | 2.98% | 229,018 |
| Jul 25, 2025 | 4.68 | 4.80 | 4.38 | 4.70 | 4.70 | 1.08% | 134,973 |
| Jul 24, 2025 | 4.31 | 4.70 | 4.25 | 4.65 | 4.65 | 5.92% | 140,669 |
| Jul 23, 2025 | 4.43 | 4.55 | 4.16 | 4.39 | 4.39 | -1.13% | 204,947 |
| Jul 22, 2025 | 4.31 | 4.97 | 4.21 | 4.44 | 4.44 | 4.96% | 452,401 |
| Jul 21, 2025 | 3.58 | 4.28 | 3.58 | 4.23 | 4.23 | 19.83% | 459,124 |
| Jul 18, 2025 | 3.41 | 3.59 | 3.33 | 3.53 | 3.53 | 2.32% | 137,814 |
| Jul 17, 2025 | 3.26 | 3.51 | 3.26 | 3.45 | 3.45 | 5.83% | 101,809 |
| Jul 16, 2025 | 3.28 | 3.39 | 3.23 | 3.26 | 3.26 | -0.61% | 97,922 |
| Jul 15, 2025 | 3.39 | 3.43 | 3.20 | 3.28 | 3.28 | -0.46% | 139,800 |
| Jul 14, 2025 | 3.60 | 4.00 | 3.28 | 3.30 | 3.30 | -8.22% | 242,289 |
| Jul 11, 2025 | 4.08 | 4.08 | 3.57 | 3.59 | 3.59 | -12.65% | 476,034 |
| Jul 10, 2025 | 4.20 | 4.30 | 4.07 | 4.11 | 4.11 | -2.84% | 115,953 |
| Jul 9, 2025 | 4.12 | 4.34 | 4.03 | 4.23 | 4.23 | 3.42% | 115,490 |
| Jul 8, 2025 | 3.87 | 4.20 | 3.85 | 4.09 | 4.09 | 5.14% | 194,479 |
| Jul 7, 2025 | 3.75 | 4.01 | 3.75 | 3.89 | 3.89 | 1.04% | 195,285 |
| Jul 3, 2025 | 3.53 | 3.88 | 3.53 | 3.85 | 3.85 | 4.62% | 206,941 |
| Jul 2, 2025 | 3.24 | 3.72 | 3.20 | 3.68 | 3.68 | 12.54% | 353,448 |
| Jul 1, 2025 | 3.05 | 3.27 | 3.02 | 3.27 | 3.27 | 6.86% | 145,984 |
| Jun 30, 2025 | 3.13 | 3.14 | 3.02 | 3.06 | 3.06 | -0.33% | 97,991 |
| Jun 27, 2025 | 3.03 | 3.26 | 3.00 | 3.07 | 3.07 | 0.99% | 262,178 |
| Jun 26, 2025 | 3.03 | 3.07 | 2.95 | 3.04 | 3.04 | 2.70% | 141,095 |
| Jun 25, 2025 | 2.94 | 3.02 | 2.86 | 2.96 | 2.96 | 1.37% | 115,747 |
| Jun 24, 2025 | 2.72 | 2.98 | 2.69 | 2.92 | 2.92 | 10.61% | 230,666 |
| Jun 23, 2025 | 2.90 | 2.95 | 2.60 | 2.64 | 2.64 | -8.01% | 318,827 |
| Jun 20, 2025 | 3.00 | 3.04 | 2.82 | 2.87 | 2.87 | -4.01% | 352,124 |
| Jun 18, 2025 | 3.00 | 3.02 | 2.98 | 2.99 | 2.99 | -0.17% | 65,146 |
| Jun 17, 2025 | 3.26 | 3.40 | 2.99 | 3.00 | 3.00 | -10.60% | 280,222 |
| Jun 16, 2025 | 3.15 | 3.35 | 3.05 | 3.35 | 3.35 | 9.12% | 175,866 |
| Jun 13, 2025 | 3.00 | 3.29 | 2.92 | 3.07 | 3.07 | - | 186,316 |
| Jun 12, 2025 | 3.19 | 3.24 | 3.05 | 3.07 | 3.07 | -3.76% | 121,350 |
| Jun 11, 2025 | 3.40 | 3.47 | 3.15 | 3.19 | 3.19 | -6.86% | 151,625 |
| Jun 10, 2025 | 3.17 | 3.45 | 3.11 | 3.43 | 3.43 | 7.70% | 269,492 |
| Jun 9, 2025 | 3.02 | 3.29 | 3.02 | 3.18 | 3.18 | 5.30% | 163,980 |
| Jun 6, 2025 | 2.98 | 3.09 | 2.97 | 3.02 | 3.02 | 1.34% | 76,288 |
| Jun 5, 2025 | 3.02 | 3.09 | 2.90 | 2.98 | 2.98 | -1.32% | 102,764 |
| Jun 4, 2025 | 3.15 | 3.15 | 2.97 | 3.02 | 3.02 | -3.21% | 60,248 |
| Jun 3, 2025 | 2.95 | 3.19 | 2.89 | 3.12 | 3.12 | 6.48% | 141,754 |
| Jun 2, 2025 | 3.07 | 3.07 | 2.89 | 2.93 | 2.93 | -3.93% | 85,242 |
| May 30, 2025 | 2.97 | 3.16 | 2.92 | 3.05 | 3.05 | 3.04% | 151,469 |
| May 29, 2025 | 2.98 | 3.03 | 2.89 | 2.96 | 2.96 | 2.07% | 101,664 |
| May 28, 2025 | 3.00 | 3.07 | 2.87 | 2.90 | 2.90 | -3.01% | 67,846 |
| May 27, 2025 | 3.02 | 3.07 | 2.80 | 2.99 | 2.99 | 2.75% | 194,871 |
| May 23, 2025 | 3.01 | 3.04 | 2.90 | 2.91 | 2.91 | -2.35% | 157,971 |
| May 22, 2025 | 2.96 | 3.11 | 2.90 | 2.98 | 2.98 | -9.42% | 482,494 |
| May 21, 2025 | 3.35 | 3.48 | 3.21 | 3.29 | 3.29 | -4.08% | 144,051 |