Maxeon Solar Technologies, Ltd. (MAXN)
NASDAQ: MAXN · Real-Time Price · USD
5.51
-0.13 (-2.30%)
At close: Feb 20, 2025, 4:00 PM
5.40
-0.11 (-2.00%)
Pre-market: Feb 21, 2025, 8:00 AM EST
Maxeon Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.60 | 5.79 | 5.35 | 5.51 | 5.51 | -2.30% | 194,504 |
| Feb 19, 2025 | 5.65 | 5.94 | 5.59 | 5.64 | 5.64 | -0.18% | 189,228 |
| Feb 18, 2025 | 5.65 | 5.81 | 5.51 | 5.65 | 5.65 | -1.57% | 243,906 |
| Feb 14, 2025 | 5.63 | 6.02 | 5.62 | 5.74 | 5.74 | 3.24% | 229,316 |
| Feb 13, 2025 | 5.02 | 5.68 | 4.94 | 5.56 | 5.56 | 10.76% | 360,540 |
| Feb 12, 2025 | 4.88 | 5.03 | 4.79 | 5.02 | 5.02 | 1.41% | 345,273 |
| Feb 11, 2025 | 5.11 | 5.11 | 4.80 | 4.95 | 4.95 | -4.62% | 249,655 |
| Feb 10, 2025 | 5.19 | 5.26 | 4.94 | 5.19 | 5.19 | - | 257,808 |
| Feb 7, 2025 | 5.57 | 5.57 | 5.06 | 5.19 | 5.19 | -5.81% | 316,344 |
| Feb 6, 2025 | 5.66 | 5.82 | 5.38 | 5.51 | 5.51 | -1.08% | 407,397 |
| Feb 5, 2025 | 5.68 | 5.80 | 5.52 | 5.57 | 5.57 | -3.63% | 164,609 |
| Feb 4, 2025 | 5.55 | 5.80 | 5.42 | 5.78 | 5.78 | 1.76% | 153,705 |
| Feb 3, 2025 | 5.77 | 5.78 | 5.08 | 5.68 | 5.68 | -8.09% | 634,538 |
| Jan 31, 2025 | 6.13 | 6.29 | 5.96 | 6.18 | 6.18 | -0.32% | 123,443 |
| Jan 30, 2025 | 6.05 | 6.28 | 5.87 | 6.20 | 6.20 | 2.48% | 186,219 |
| Jan 29, 2025 | 6.01 | 6.15 | 5.79 | 6.05 | 6.05 | 2.37% | 207,225 |
| Jan 28, 2025 | 6.04 | 6.10 | 5.75 | 5.91 | 5.91 | -1.66% | 183,052 |
| Jan 27, 2025 | 6.30 | 6.40 | 5.95 | 6.01 | 6.01 | -7.40% | 239,466 |
| Jan 24, 2025 | 6.22 | 6.58 | 6.13 | 6.49 | 6.49 | 3.51% | 204,649 |
| Jan 23, 2025 | 6.50 | 6.50 | 6.09 | 6.27 | 6.27 | -3.69% | 260,385 |
| Jan 22, 2025 | 6.62 | 6.75 | 6.36 | 6.51 | 6.51 | -3.12% | 164,145 |
| Jan 21, 2025 | 6.76 | 6.76 | 6.01 | 6.72 | 6.72 | 0.60% | 446,836 |
| Jan 17, 2025 | 6.27 | 6.90 | 6.27 | 6.68 | 6.68 | 7.57% | 350,756 |
| Jan 16, 2025 | 6.46 | 6.49 | 6.14 | 6.21 | 6.21 | -2.97% | 299,163 |
| Jan 15, 2025 | 6.78 | 6.89 | 6.35 | 6.40 | 6.40 | -2.74% | 439,895 |
| Jan 14, 2025 | 6.32 | 6.61 | 6.30 | 6.58 | 6.58 | 6.13% | 228,195 |
| Jan 13, 2025 | 6.49 | 6.49 | 6.00 | 6.20 | 6.20 | -3.88% | 279,856 |
| Jan 10, 2025 | 7.01 | 7.01 | 6.36 | 6.45 | 6.45 | -5.84% | 299,107 |
| Jan 8, 2025 | 7.60 | 7.60 | 6.80 | 6.85 | 6.85 | -10.22% | 385,973 |
| Jan 7, 2025 | 7.75 | 8.04 | 7.61 | 7.63 | 7.63 | -1.04% | 324,518 |
| Jan 6, 2025 | 8.43 | 8.70 | 7.63 | 7.71 | 7.71 | -7.55% | 401,444 |
| Jan 3, 2025 | 8.41 | 8.83 | 8.31 | 8.34 | 8.34 | -1.77% | 311,373 |
| Jan 2, 2025 | 7.79 | 8.93 | 7.75 | 8.49 | 8.49 | 12.60% | 736,981 |
| Dec 31, 2024 | 7.70 | 8.00 | 7.29 | 7.54 | 7.54 | -1.44% | 349,683 |
| Dec 30, 2024 | 8.11 | 8.57 | 7.51 | 7.65 | 7.65 | -5.56% | 467,523 |
| Dec 27, 2024 | 8.63 | 8.63 | 7.82 | 8.10 | 8.10 | -7.00% | 495,685 |
| Dec 26, 2024 | 8.32 | 9.05 | 8.32 | 8.71 | 8.71 | 3.08% | 474,806 |
| Dec 24, 2024 | 8.25 | 8.70 | 7.84 | 8.45 | 8.45 | 1.44% | 365,473 |
| Dec 23, 2024 | 7.35 | 8.38 | 7.35 | 8.33 | 8.33 | 12.57% | 747,179 |
| Dec 20, 2024 | 6.52 | 7.40 | 6.52 | 7.40 | 7.40 | 12.29% | 779,325 |
| Dec 19, 2024 | 6.50 | 7.30 | 6.50 | 6.59 | 6.59 | 1.54% | 723,097 |
| Dec 18, 2024 | 6.22 | 7.36 | 6.11 | 6.49 | 6.49 | 5.53% | 920,464 |
| Dec 17, 2024 | 6.07 | 6.44 | 5.80 | 6.15 | 6.15 | 3.89% | 647,135 |
| Dec 16, 2024 | 5.49 | 6.18 | 5.49 | 5.92 | 5.92 | 7.64% | 534,978 |
| Dec 13, 2024 | 5.70 | 5.89 | 5.32 | 5.50 | 5.50 | -4.18% | 509,583 |
| Dec 12, 2024 | 6.27 | 6.54 | 5.65 | 5.74 | 5.74 | -9.39% | 718,203 |
| Dec 11, 2024 | 6.83 | 6.90 | 6.22 | 6.34 | 6.34 | -3.72% | 495,447 |
| Dec 10, 2024 | 6.86 | 6.86 | 6.38 | 6.58 | 6.58 | -5.46% | 755,240 |
| Dec 9, 2024 | 7.07 | 7.43 | 6.68 | 6.96 | 6.96 | -2.38% | 694,053 |
| Dec 6, 2024 | 7.70 | 7.70 | 7.01 | 7.13 | 7.13 | -9.63% | 740,773 |
| Dec 5, 2024 | 7.85 | 8.14 | 7.49 | 7.89 | 7.89 | -0.88% | 546,962 |
| Dec 4, 2024 | 8.16 | 8.18 | 7.70 | 7.96 | 7.96 | -3.16% | 594,608 |
| Dec 3, 2024 | 8.50 | 8.62 | 7.95 | 8.22 | 8.22 | -4.97% | 416,387 |
| Dec 2, 2024 | 8.51 | 9.20 | 8.50 | 8.65 | 8.65 | 6.79% | 1,015,573 |
| Nov 29, 2024 | 8.79 | 8.79 | 7.91 | 8.10 | 8.10 | -7.95% | 748,481 |
| Nov 27, 2024 | 7.81 | 8.87 | 7.77 | 8.80 | 8.80 | 14.88% | 1,293,228 |
| Nov 26, 2024 | 9.50 | 9.66 | 7.12 | 7.66 | 7.66 | -4.01% | 2,925,818 |
| Nov 25, 2024 | 8.52 | 8.95 | 7.73 | 7.98 | 7.98 | -6.34% | 875,407 |
| Nov 22, 2024 | 8.21 | 8.66 | 7.81 | 8.52 | 8.52 | 3.90% | 669,645 |
| Nov 21, 2024 | 8.48 | 8.86 | 8.02 | 8.20 | 8.20 | -5.42% | 666,407 |
| 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 |