Maxeon Solar Technologies, Ltd. (MAXN)
NASDAQ: MAXN · Real-Time Price · USD
8.21
-0.46 (-5.29%)
Nov 21, 2024, 1:47 PM EST - Market open
Maxeon Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.49 | 8.70 | 6.85 | 8.67 | 8.67 | 15.60% | 1,362,466 |
| Nov 19, 2024 | 9.11 | 9.15 | 7.41 | 7.50 | 7.50 | -18.39% | 1,326,211 |
| Nov 18, 2024 | 9.85 | 10.07 | 8.95 | 9.19 | 9.19 | -7.92% | 1,058,473 |
| Nov 15, 2024 | 10.83 | 10.87 | 9.51 | 9.98 | 9.98 | -13.22% | 1,012,612 |
| Nov 14, 2024 | 12.49 | 12.63 | 10.40 | 11.50 | 11.50 | -14.94% | 2,035,816 |
| Nov 13, 2024 | 11.82 | 14.49 | 11.51 | 13.52 | 13.52 | 15.65% | 2,549,861 |
| Nov 12, 2024 | 12.00 | 13.21 | 11.40 | 11.69 | 11.69 | 2.81% | 1,464,225 |
| Nov 11, 2024 | 10.21 | 12.25 | 10.15 | 11.37 | 11.37 | 28.91% | 3,384,142 |
| Nov 8, 2024 | 9.28 | 9.87 | 8.70 | 8.82 | 8.82 | -3.08% | 620,291 |
| Nov 7, 2024 | 8.70 | 9.33 | 8.21 | 9.10 | 9.10 | 9.97% | 771,300 |
| Nov 6, 2024 | 9.98 | 9.98 | 8.06 | 8.28 | 8.28 | -21.19% | 1,119,952 |
| Nov 5, 2024 | 10.30 | 10.91 | 9.20 | 10.50 | 10.50 | -0.28% | 1,009,690 |
| Nov 4, 2024 | 10.26 | 12.39 | 10.02 | 10.53 | 10.53 | 1.94% | 3,450,174 |
| Nov 1, 2024 | 9.42 | 12.66 | 9.16 | 10.33 | 10.33 | 11.98% | 6,717,587 |
| Oct 31, 2024 | 8.61 | 10.12 | 7.98 | 9.23 | 9.23 | 6.77% | 2,944,296 |
| Oct 30, 2024 | 6.25 | 11.19 | 6.25 | 8.64 | 8.64 | 38.68% | 22,891,857 |
| Oct 29, 2024 | 6.58 | 7.45 | 6.08 | 6.23 | 6.23 | -3.71% | 708,015 |
| Oct 28, 2024 | 5.88 | 6.75 | 5.85 | 6.47 | 6.47 | 13.31% | 699,973 |
| Oct 25, 2024 | 5.26 | 5.90 | 5.25 | 5.71 | 5.71 | 8.56% | 345,274 |
| Oct 24, 2024 | 5.21 | 5.46 | 5.16 | 5.26 | 5.26 | 1.15% | 295,622 |
| Oct 23, 2024 | 5.75 | 5.78 | 5.15 | 5.20 | 5.20 | -9.57% | 610,943 |
| Oct 22, 2024 | 5.74 | 6.22 | 5.71 | 5.75 | 5.75 | -2.21% | 338,234 |
| Oct 21, 2024 | 5.89 | 5.94 | 5.63 | 5.88 | 5.88 | 0.51% | 159,595 |
| Oct 18, 2024 | 5.61 | 6.10 | 5.60 | 5.85 | 5.85 | 5.41% | 297,419 |
| Oct 17, 2024 | 6.12 | 6.19 | 5.42 | 5.55 | 5.55 | -8.42% | 455,422 |
| Oct 16, 2024 | 6.20 | 6.37 | 5.56 | 6.06 | 6.06 | -1.94% | 643,760 |
| Oct 15, 2024 | 5.62 | 6.63 | 5.61 | 6.18 | 6.18 | 9.38% | 1,286,064 |
| Oct 14, 2024 | 5.22 | 5.72 | 4.98 | 5.65 | 5.65 | 7.41% | 707,535 |
| Oct 11, 2024 | 5.28 | 5.64 | 4.99 | 5.26 | 5.26 | 0.48% | 717,241 |
| Oct 10, 2024 | 5.97 | 6.08 | 5.20 | 5.24 | 5.24 | -17.30% | 1,225,187 |
| Oct 9, 2024 | 6.86 | 7.62 | 6.30 | 6.33 | 6.33 | -10.97% | 974,223 |
| Oct 8, 2024 | 7.60 | 7.67 | 7.01 | 7.11 | 7.11 | -9.66% | 511,385 |
| Oct 7, 2024 | 8.10 | 8.43 | 7.52 | 7.87 | 7.87 | -6.42% | 522,034 |
| Oct 4, 2024 | 8.55 | 8.79 | 8.30 | 8.41 | 8.41 | -0.12% | 206,100 |
| Oct 3, 2024 | 8.38 | 8.80 | 8.21 | 8.42 | 8.42 | -0.12% | 229,617 |
| Oct 2, 2024 | 8.50 | 8.74 | 8.02 | 8.43 | 8.43 | -0.35% | 284,605 |
| Oct 1, 2024 | 9.68 | 9.68 | 8.30 | 8.46 | 8.46 | -12.51% | 286,777 |
| Sep 30, 2024 | 9.33 | 9.81 | 9.12 | 9.67 | 9.67 | 7.44% | 314,337 |
| Sep 27, 2024 | 9.20 | 9.60 | 8.80 | 9.00 | 9.00 | 1.24% | 521,378 |
| Sep 26, 2024 | 7.92 | 9.19 | 7.92 | 8.89 | 8.89 | 12.96% | 610,528 |
| Sep 25, 2024 | 8.00 | 8.17 | 7.80 | 7.87 | 7.87 | -0.51% | 375,788 |
| Sep 24, 2024 | 8.05 | 8.08 | 7.90 | 7.91 | 7.91 | 0.76% | 367,470 |
| Sep 23, 2024 | 8.00 | 8.43 | 7.80 | 7.85 | 7.85 | -14.21% | 670,210 |
| Sep 20, 2024 | 10.50 | 11.64 | 9.14 | 9.15 | 9.15 | -12.44% | 887,537 |
| Sep 19, 2024 | 9.70 | 10.75 | 9.41 | 10.45 | 10.45 | 14.96% | 1,050,333 |
| Sep 18, 2024 | 8.87 | 10.38 | 8.40 | 9.09 | 9.09 | 5.70% | 617,916 |
| Sep 17, 2024 | 8.50 | 9.15 | 8.04 | 8.60 | 8.60 | 7.63% | 415,777 |
| Sep 16, 2024 | 8.62 | 8.69 | 7.84 | 7.99 | 7.99 | -5.22% | 294,485 |
| Sep 13, 2024 | 8.50 | 8.91 | 8.28 | 8.43 | 8.43 | -1.52% | 237,454 |
| Sep 12, 2024 | 9.76 | 9.76 | 8.30 | 8.56 | 8.56 | -5.93% | 460,868 |
| Sep 11, 2024 | 8.61 | 9.48 | 8.05 | 9.10 | 9.10 | 13.75% | 715,757 |
| Sep 10, 2024 | 8.50 | 8.88 | 7.77 | 8.00 | 8.00 | 5.82% | 1,081,120 |
| Sep 9, 2024 | 8.56 | 8.57 | 7.50 | 7.56 | 7.56 | -8.36% | 398,669 |
| Sep 6, 2024 | 9.00 | 9.08 | 8.25 | 8.25 | 8.25 | -8.33% | 283,418 |
| Sep 5, 2024 | 9.50 | 9.56 | 8.90 | 9.00 | 9.00 | -6.25% | 353,190 |
| Sep 4, 2024 | 8.53 | 10.50 | 8.51 | 9.60 | 9.60 | 3.23% | 678,587 |
| Sep 3, 2024 | 9.50 | 9.60 | 8.50 | 9.30 | 9.30 | -13.97% | 1,080,704 |
| Aug 30, 2024 | 11.40 | 12.66 | 10.40 | 10.81 | 10.81 | 3.64% | 948,155 |
| Aug 29, 2024 | 14.85 | 14.85 | 8.25 | 10.43 | 10.43 | -30.74% | 1,652,209 |
| Aug 28, 2024 | 15.92 | 15.94 | 14.01 | 15.06 | 15.06 | -5.04% | 398,301 |
| Aug 27, 2024 | 16.60 | 16.90 | 15.25 | 15.86 | 15.86 | -6.04% | 300,077 |
| Aug 26, 2024 | 18.00 | 20.08 | 15.99 | 16.88 | 16.88 | -4.63% | 650,944 |
| Aug 23, 2024 | 17.01 | 18.50 | 16.07 | 17.70 | 17.70 | 3.93% | 465,421 |
| Aug 22, 2024 | 18.22 | 18.38 | 16.10 | 17.03 | 17.03 | -6.89% | 448,357 |
| Aug 21, 2024 | 16.50 | 19.10 | 15.99 | 18.29 | 18.29 | 15.54% | 1,037,974 |
| Aug 20, 2024 | 18.25 | 18.97 | 15.00 | 15.83 | 15.83 | -6.88% | 1,116,292 |
| Aug 19, 2024 | 15.88 | 23.11 | 14.42 | 17.00 | 17.00 | 46.17% | 4,868,957 |
| Aug 16, 2024 | 12.55 | 12.97 | 11.21 | 11.63 | 11.63 | -8.86% | 424,956 |
| Aug 15, 2024 | 14.00 | 14.11 | 12.56 | 12.76 | 12.76 | -8.79% | 482,045 |
| Aug 14, 2024 | 14.50 | 14.57 | 13.72 | 13.99 | 13.99 | -2.37% | 282,099 |
| Aug 13, 2024 | 14.64 | 15.59 | 14.25 | 14.33 | 14.33 | -2.05% | 245,909 |
| Aug 12, 2024 | 16.21 | 16.21 | 14.40 | 14.63 | 14.63 | -8.16% | 271,582 |
| Aug 9, 2024 | 16.46 | 16.88 | 15.80 | 15.93 | 15.93 | -3.92% | 177,875 |
| Aug 8, 2024 | 16.00 | 17.50 | 14.70 | 16.58 | 16.58 | 1.47% | 313,274 |
| Aug 7, 2024 | 17.99 | 18.79 | 16.00 | 16.34 | 16.34 | -3.88% | 622,314 |
| Aug 6, 2024 | 14.90 | 17.50 | 14.01 | 17.00 | 17.00 | 25.28% | 632,677 |
| Aug 5, 2024 | 14.07 | 15.15 | 13.22 | 13.57 | 13.57 | -18.20% | 664,978 |
| Aug 2, 2024 | 17.41 | 17.41 | 16.25 | 16.59 | 16.59 | -7.21% | 481,193 |
| Aug 1, 2024 | 18.00 | 20.15 | 17.62 | 17.88 | 17.88 | 0.73% | 748,800 |
| Jul 31, 2024 | 18.40 | 18.65 | 17.05 | 17.75 | 17.75 | -1.39% | 625,268 |
| Jul 30, 2024 | 19.20 | 19.30 | 17.73 | 18.00 | 18.00 | -7.69% | 552,324 |
| Jul 29, 2024 | 21.08 | 21.25 | 19.14 | 19.50 | 19.50 | -8.45% | 563,956 |
| Jul 26, 2024 | 21.40 | 21.40 | 20.62 | 21.30 | 21.30 | -0.47% | 303,784 |
| Jul 25, 2024 | 20.19 | 21.50 | 19.75 | 21.40 | 21.40 | 4.39% | 585,250 |
| Jul 24, 2024 | 21.80 | 22.39 | 20.00 | 20.50 | 20.50 | -2.84% | 887,179 |
| Jul 23, 2024 | 21.86 | 23.77 | 20.95 | 21.10 | 21.10 | -5.80% | 920,909 |
| Jul 22, 2024 | 22.69 | 23.50 | 21.30 | 22.40 | 22.40 | 3.90% | 842,261 |
| Jul 19, 2024 | 23.00 | 23.56 | 21.30 | 21.56 | 21.56 | -10.32% | 857,063 |
| Jul 18, 2024 | 25.00 | 27.43 | 22.99 | 24.04 | 24.04 | -1.52% | 1,700,376 |
| Jul 17, 2024 | 23.30 | 26.19 | 22.80 | 24.41 | 24.41 | -3.29% | 1,231,004 |
| Jul 16, 2024 | 22.10 | 27.40 | 21.27 | 25.24 | 25.24 | 11.19% | 2,466,066 |
| Jul 15, 2024 | 22.90 | 23.55 | 21.00 | 22.70 | 22.70 | -4.42% | 1,327,965 |
| Jul 12, 2024 | 25.87 | 27.20 | 23.10 | 23.75 | 23.75 | -1.33% | 2,861,324 |
| Jul 11, 2024 | 19.80 | 24.69 | 19.00 | 24.07 | 24.07 | 14.18% | 3,555,767 |
| Jul 10, 2024 | 25.32 | 25.32 | 19.78 | 21.08 | 21.08 | -15.00% | 2,465,003 |
| Jul 9, 2024 | 26.00 | 26.82 | 23.00 | 24.80 | 24.80 | -8.15% | 2,336,765 |
| Jul 8, 2024 | 29.73 | 34.50 | 26.00 | 27.00 | 27.00 | 12.50% | 4,935,174 |
| Jul 5, 2024 | 18.83 | 27.80 | 16.68 | 24.00 | 24.00 | 38.25% | 5,206,980 |
| Jul 3, 2024 | 18.94 | 22.02 | 17.00 | 17.36 | 17.36 | -3.50% | 2,024,637 |
| Jul 2, 2024 | 28.50 | 32.86 | 16.98 | 17.99 | 17.99 | -67.22% | 1,593,330 |