Maxeon Solar Technologies, Ltd. (MAXN)
NASDAQ: MAXN · Real-Time Price · USD
2.930
-0.270 (-8.44%)
At close: Mar 28, 2025, 4:00 PM
3.070
+0.140 (4.77%)
Pre-market: Mar 31, 2025, 6:43 AM EDT
Maxeon Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.12 | 3.19 | 2.82 | 2.93 | 2.93 | -8.44% | 196,755 |
| Mar 27, 2025 | 3.19 | 3.24 | 3.10 | 3.20 | 3.20 | 2.24% | 58,164 |
| Mar 26, 2025 | 3.25 | 3.36 | 3.04 | 3.13 | 3.13 | -3.10% | 283,233 |
| Mar 25, 2025 | 3.39 | 3.39 | 3.18 | 3.23 | 3.23 | -4.44% | 134,044 |
| Mar 24, 2025 | 3.74 | 3.74 | 3.34 | 3.38 | 3.38 | -8.15% | 120,230 |
| Mar 21, 2025 | 3.86 | 3.97 | 3.63 | 3.68 | 3.68 | -7.30% | 152,695 |
| Mar 20, 2025 | 3.91 | 4.10 | 3.72 | 3.97 | 3.97 | 1.53% | 121,331 |
| Mar 19, 2025 | 3.85 | 4.14 | 3.85 | 3.91 | 3.91 | -0.76% | 91,775 |
| Mar 18, 2025 | 4.10 | 4.23 | 3.76 | 3.94 | 3.94 | -5.29% | 127,711 |
| Mar 17, 2025 | 3.70 | 4.26 | 3.43 | 4.16 | 4.16 | 12.74% | 274,543 |
| Mar 14, 2025 | 3.20 | 3.72 | 3.17 | 3.69 | 3.69 | 18.65% | 277,517 |
| Mar 13, 2025 | 3.16 | 3.17 | 2.97 | 3.11 | 3.11 | -1.58% | 229,669 |
| Mar 12, 2025 | 3.24 | 3.38 | 3.10 | 3.16 | 3.16 | 0.64% | 323,211 |
| Mar 11, 2025 | 3.05 | 3.19 | 2.98 | 3.14 | 3.14 | 3.63% | 130,933 |
| Mar 10, 2025 | 3.40 | 3.41 | 2.97 | 3.03 | 3.03 | -12.43% | 282,250 |
| Mar 7, 2025 | 3.15 | 3.54 | 3.04 | 3.46 | 3.46 | 9.84% | 251,604 |
| Mar 6, 2025 | 3.16 | 3.37 | 3.05 | 3.15 | 3.15 | -2.78% | 213,931 |
| Mar 5, 2025 | 3.26 | 3.31 | 3.01 | 3.24 | 3.24 | - | 302,528 |
| Mar 4, 2025 | 3.35 | 3.39 | 2.68 | 3.24 | 3.24 | -4.71% | 940,655 |
| Mar 3, 2025 | 4.35 | 4.40 | 3.31 | 3.40 | 3.40 | -20.93% | 634,586 |
| Feb 28, 2025 | 4.45 | 4.45 | 4.15 | 4.30 | 4.30 | -4.66% | 282,962 |
| Feb 27, 2025 | 4.82 | 4.82 | 4.50 | 4.51 | 4.51 | -4.45% | 210,784 |
| Feb 26, 2025 | 4.73 | 4.89 | 4.68 | 4.72 | 4.72 | 1.29% | 156,219 |
| Feb 25, 2025 | 5.07 | 5.10 | 4.58 | 4.66 | 4.66 | -8.45% | 447,919 |
| Feb 24, 2025 | 5.22 | 5.25 | 4.96 | 5.09 | 5.09 | -2.49% | 209,184 |
| Feb 21, 2025 | 5.53 | 5.67 | 5.16 | 5.22 | 5.22 | -5.26% | 212,773 |
| 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 |