Maxeon Solar Technologies, Ltd. (MAXN) NASDAQ
2.27
-0.04(-1.73%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.27
-0.04(-1.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.34 | 2.27 | 2.27 | 2.45 | 2.22 | 51,279 |
| March 12, 2026 | 2.35 | 2.31 | 2.31 | 2.45 | 2.31 | 26,400 |
| March 11, 2026 | 2.38 | 2.4 | 2.4 | 2.46 | 2.36 | 41,133 |
| March 10, 2026 | 2.38 | 2.37 | 2.37 | 2.46 | 2.28 | 49,256 |
| March 09, 2026 | 2.27 | 2.39 | 2.39 | 2.4 | 2.27 | 185,194 |
| March 06, 2026 | 2.24 | 2.27 | 2.27 | 2.32 | 2.18 | 90,814 |
| March 05, 2026 | 2.29 | 2.31 | 2.31 | 2.39 | 2.28 | 83,256 |
| March 04, 2026 | 2.28 | 2.28 | 2.28 | 2.35 | 2.28 | 75,990 |
| March 03, 2026 | 2.39 | 2.28 | 2.28 | 2.39 | 2.27 | 158,016 |
| March 02, 2026 | 2.4 | 2.48 | 2.48 | 2.48 | 2.36 | 90,808 |
| February 27, 2026 | 2.64 | 2.45 | 2.45 | 2.64 | 2.43 | 210,000 |
| February 26, 2026 | 2.64 | 2.68 | 2.68 | 2.68 | 2.51 | 109,400 |
| February 25, 2026 | 2.61 | 2.69 | 2.69 | 2.73 | 2.59 | 104,132 |
| February 24, 2026 | 2.54 | 2.56 | 2.56 | 2.66 | 2.54 | 28,942 |
| February 23, 2026 | 2.56 | 2.54 | 2.54 | 2.62 | 2.51 | 51,500 |
| February 20, 2026 | 2.51 | 2.61 | 0 | 2.73 | 2.51 | 107,254 |
| February 19, 2026 | 2.48 | 2.58 | 0 | 2.58 | 2.4 | 153,455 |
| February 18, 2026 | 2.52 | 2.48 | 0 | 2.64 | 2.42 | 161,600 |
| February 17, 2026 | 2.6 | 2.5 | 0 | 2.64 | 2.48 | 208,215 |
| February 13, 2026 | 2.6 | 2.6 | 0 | 2.63 | 2.49 | 102,236 |
| February 12, 2026 | 2.67 | 2.56 | 0 | 2.73 | 2.54 | 216,848 |
| February 11, 2026 | 2.95 | 2.61 | 0 | 2.96 | 2.5 | 643,833 |
| February 10, 2026 | 3.12 | 2.97 | 0 | 3.3 | 2.91 | 410,940 |
| February 09, 2026 | 3.9 | 3.29 | 0 | 4.15 | 3.2 | 651,732 |
| February 06, 2026 | 4 | 3.89 | 0 | 4.2 | 3.51 | 1.97M |
| February 05, 2026 | 3.28 | 3.44 | 0 | 3.5 | 3.1 | 182,263 |
| February 04, 2026 | 3.52 | 3.33 | 0 | 3.95 | 3.18 | 648,114 |
| February 03, 2026 | 2.79 | 3.28 | 0 | 3.48 | 2.75 | 377,900 |
| February 02, 2026 | 2.61 | 2.79 | 0 | 2.88 | 2.55 | 150,488 |
| January 30, 2026 | 2.61 | 2.61 | 0 | 2.63 | 2.46 | 62,529 |
| January 29, 2026 | 2.66 | 2.64 | 0 | 2.66 | 2.54 | 64,631 |
| January 28, 2026 | 2.85 | 2.67 | 0 | 2.85 | 2.59 | 187,206 |
| January 27, 2026 | 2.8 | 2.78 | 0 | 2.83 | 2.65 | 134,324 |
| January 26, 2026 | 2.92 | 2.87 | 0 | 3.06 | 2.76 | 284,927 |
| January 23, 2026 | 3.43 | 2.96 | 0 | 4.5 | 2.8 | 4.28M |
| January 22, 2026 | 2.9 | 2.96 | 0 | 3.05 | 2.9 | 38,205 |
| January 21, 2026 | 2.72 | 2.9 | 0 | 2.99 | 2.71 | 21,945 |
| January 20, 2026 | 2.81 | 2.74 | 0 | 2.82 | 2.7 | 71,900 |
| January 16, 2026 | 2.94 | 2.93 | 0 | 3.02 | 2.85 | 18,500 |
| January 15, 2026 | 3.08 | 2.95 | 0 | 3.08 | 2.87 | 39,163 |
| January 14, 2026 | 3.07 | 3.05 | 0 | 3.17 | 3.05 | 14,000 |
| January 13, 2026 | 3.08 | 3.14 | 0 | 3.17 | 3.04 | 28,030 |
| January 12, 2026 | 3.08 | 3.1 | 0 | 3.11 | 3 | 22,200 |
| January 09, 2026 | 3.05 | 3.08 | 0 | 3.11 | 2.98 | 11,004 |
| January 08, 2026 | 3.04 | 3.03 | 0 | 3.15 | 2.99 | 15,500 |
| January 07, 2026 | 3.06 | 3.08 | 0 | 3.17 | 3 | 16,700 |
| January 06, 2026 | 3.16 | 3.1 | 0 | 3.17 | 3.03 | 32,339 |
| January 05, 2026 | 3.03 | 3.15 | 0 | 3.17 | 2.99 | 53,022 |
| January 02, 2026 | 2.84 | 2.98 | 0 | 2.98 | 2.73 | 27,966 |
| December 31, 2025 | 2.79 | 2.75 | 0 | 2.87 | 2.72 | 55,700 |
| December 30, 2025 | 2.9 | 2.78 | 0 | 3.02 | 2.71 | 156,723 |
| December 29, 2025 | 3.13 | 2.92 | 0 | 3.18 | 2.92 | 87,500 |
| December 26, 2025 | 3.22 | 3.2 | 0 | 3.3 | 3.17 | 54,100 |
| December 24, 2025 | 3.32 | 3.22 | 0 | 3.32 | 3.18 | 32,000 |
| December 23, 2025 | 3.35 | 3.24 | 0 | 3.44 | 3.22 | 44,647 |
| December 22, 2025 | 3.37 | 3.31 | 0 | 3.62 | 3.3 | 151,420 |
| December 19, 2025 | 3.19 | 3.37 | 0 | 3.4 | 3.19 | 47,000 |
| December 18, 2025 | 3.29 | 3.19 | 0 | 3.37 | 3.19 | 37,282 |
| December 17, 2025 | 3.3 | 3.24 | 0 | 3.45 | 3.2 | 44,536 |
| December 16, 2025 | 3.34 | 3.31 | 0 | 3.45 | 3.16 | 42,753 |