MAXWELL TECHNOLOGIES Historical Stock Price

Below is the stock price history for Maxwell Technologies MXWL. Data is recorded each day for the historical open, high, low, close and volume. The Maxwell Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Maxwell Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 5.47 5.57 5.35 5.405 16,591
2017-12-12 5.59 5.64 5.43 5.45 10,864
2017-12-11 5.45 5.55 5.42 5.54 31,477
2017-12-08 5.40 5.40 5.34 5.38 11,720
2017-12-07 5.31 5.45 5.31 5.37 7,585
2017-12-06 5.41 5.41 5.28 5.31 10,724
2017-12-05 5.46 5.475 5.40 5.415 12,526
2017-12-04 5.52 5.52 5.41 5.45 10,886
2017-12-01 5.46 5.47 5.38 5.43 15,725
2017-11-30 5.59 5.60 5.53 5.555 7,918
2017-11-29 5.54 5.59 5.46 5.56 9,576
2017-11-28 5.59 5.63 5.50 5.61 9,005
2017-11-27 5.53 5.67 5.53 5.61 11,532
2017-11-24 5.75 5.79 5.49 5.52 11,708
2017-11-22 5.70 5.94 5.70 5.86 12,262
2017-11-21 5.87 6.00 5.72 5.72 27,756
2017-11-20 5.65 5.88 5.56 5.835 50,065
2017-11-17 5.18 5.49 5.175 5.45 37,876
2017-11-16 5.00 5.21 5.00 5.06 137,533
2017-11-15 5.00 5.00 4.75 4.75 9,148
2017-11-14 4.97 5.20 4.85 5.03 33,681
2017-11-13 4.52 4.86 4.52 4.86 24,348
2017-11-10 4.46 4.56 4.35 4.55 24,812
2017-11-09 4.57 4.57 4.30 4.50 34,678
2017-11-08 4.65 4.675 4.52 4.675 4,138
2017-11-07 4.63 4.725 4.55 4.72 5,341
2017-11-06 4.55 4.68 4.54 4.62 13,136
2017-11-03 4.61 4.65 4.53 4.53 2,927
2017-11-02 4.56 4.69 4.56 4.675 5,040
2017-11-01 4.76 4.76 4.59 4.59 6,022

» More Maxwell Technologies Stock Price History

To see other companies like Maxwell Technologies (MXWL), view our stock market today for news, and other data.