Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 250.00 | 0.00 |
| May 09 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 250.00 | 85 |
| May 08 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 250.00 | 0.00 |
| May 07 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 250.00 | 2,054 |
| May 03 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 250.00 | 720 |
| May 02 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 242.00 | 535 |
| May 01 2024 | 250.00 | -28.00 | -10.07% | 280.00 | 290.00 | 250.00 | 61,024 |
| Apr 30 2024 | 278.00 | 0.00 | 0.00% | 278.00 | 278.00 | 278.00 | 7,160 |
| Apr 29 2024 | 278.00 | 3.00 | 1.09% | 278.00 | 278.00 | 278.00 | 941 |
| Apr 26 2024 | 275.00 | 21.00 | 8.27% | 275.00 | 275.00 | 275.00 | 42 |
| Apr 25 2024 | 254.00 | -6.00 | -2.31% | 260.00 | 275.00 | 254.00 | 1,091 |
| Apr 24 2024 | 260.00 | 10.00 | 4.00% | 250.00 | 260.00 | 250.00 | 6,565 |
| Apr 23 2024 | 250.00 | 5.00 | 2.04% | 245.00 | 250.00 | 245.00 | 5,800 |
| Apr 22 2024 | 245.00 | 0.00 | 0.00% | 245.00 | 245.00 | 245.00 | 2,918 |
| Apr 19 2024 | 245.00 | -10.00 | -3.92% | 255.00 | 255.00 | 245.00 | 39,771 |
| Apr 18 2024 | 255.00 | -10.00 | -3.77% | 265.00 | 265.00 | 255.00 | 15,262 |
| Apr 17 2024 | 265.00 | 0.00 | 0.00% | 265.00 | 265.00 | 265.00 | 2,000 |
| Apr 16 2024 | 265.00 | 0.00 | 0.00% | 265.00 | 265.00 | 265.00 | 2,000 |
| Apr 15 2024 | 265.00 | 0.00 | 0.00% | 265.00 | 265.00 | 265.00 | 3,106 |
| Apr 12 2024 | 265.00 | 0.00 | 0.00% | 265.00 | 265.00 | 265.00 | 396 |
| Apr 11 2024 | 265.00 | 0.00 | 0.00% | 265.00 | 265.00 | 265.00 | 2,500 |
| Apr 10 2024 | 265.00 | 10.00 | 3.92% | 255.00 | 265.00 | 255.00 | 25,454 |
| Apr 09 2024 | 255.00 | 0.00 | 0.00% | 255.00 | 260.00 | 255.00 | 1,750 |
| Apr 08 2024 | 255.00 | 0.00 | 0.00% | 255.00 | 255.00 | 255.00 | 1,544 |
| Apr 05 2024 | 255.00 | -5.00 | -1.92% | 260.00 | 260.00 | 255.00 | 6,000 |
| Apr 04 2024 | 260.00 | 15.00 | 6.12% | 240.00 | 260.00 | 240.00 | 4,410 |
| Apr 03 2024 | 245.00 | 0.00 | 0.00% | 240.00 | 245.00 | 240.00 | 0.00 |
| Apr 02 2024 | 245.00 | 0.00 | 0.00% | 240.00 | 245.00 | 240.00 | 12,148 |
| Mar 28 2024 | 245.00 | 15.00 | 6.52% | 230.00 | 245.00 | 230.00 | 3,112 |
| Mar 27 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 3,609 |
| Mar 26 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 0.00 |
| Mar 25 2024 | 230.00 | -12.00 | -4.96% | 230.00 | 230.00 | 230.00 | 2,000 |
| Mar 22 2024 | 242.00 | 12.00 | 5.22% | 230.00 | 242.00 | 230.00 | 749 |
| Mar 21 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 0.00 |
| Mar 20 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 300 |
| Mar 19 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 1,069 |
| Mar 18 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 6 |
| Mar 15 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 10,169 |
| Mar 14 2024 | 230.00 | -5.00 | -2.13% | 230.00 | 230.00 | 230.00 | 1 |
| Mar 13 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 230.00 | 5,301 |
| Mar 12 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 0.00 |
| Mar 11 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 1 |
| Mar 08 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 0.00 |
| Mar 07 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 1,448 |
| Mar 06 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 5,000 |
| Mar 05 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 453 |
| Mar 04 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 9,903 |
| Mar 01 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 230.00 | 333 |
| Feb 29 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 230.00 | 1,000 |
| Feb 28 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 516 |
| Feb 27 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 0.00 |
| Feb 26 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 3,382 |
| Feb 23 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 1,559 |
| Feb 22 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 0.00 |
| Feb 21 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 18 |
| Feb 20 2024 | 235.00 | 0.00 | 0.00% | 230.00 | 235.00 | 225.00 | 3,926 |
| Feb 19 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 245.00 | 235.00 | 0.00 |
| Feb 16 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 245.00 | 235.00 | 0.00 |
| Feb 15 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 1,252 |
| Feb 14 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 0.00 |
| Feb 13 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 0.00 |
| Feb 12 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 0.00 |
