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
2018-10-17 3.37 3.57 3.36 3.555 32,627
2018-10-16 3.02 3.37 3.02 3.36 11,236
2018-10-15 2.99 3.05 2.85 3.03 17,667
2018-10-12 3.12 3.12 2.90 2.97 64,313
2018-10-11 3.17 3.17 3.07 3.08 23,789
2018-10-10 3.36 3.38 3.29 3.30 11,679
2018-10-09 3.39 3.43 3.33 3.39 7,701
2018-10-08 3.38 3.39 3.31 3.385 3,551
2018-10-05 3.54 3.54 3.35 3.36 7,828
2018-10-04 3.59 3.59 3.53 3.56 7,447
2018-10-03 3.67 3.70 3.61 3.64 31,719
2018-10-02 3.57 3.65 3.51 3.52 10,115
2018-10-01 3.52 3.62 3.51 3.55 17,732
2018-09-28 3.40 3.55 3.40 3.49 16,483
2018-09-27 3.37 3.43 3.31 3.41 21,506
2018-09-26 3.37 3.44 3.33 3.34 21,461
2018-09-25 3.53 3.54 3.45 3.47 18,037
2018-09-24 3.53 3.53 3.37 3.53 14,194
2018-09-21 3.64 3.65 3.495 3.55 12,056
2018-09-20 3.60 3.73 3.60 3.71 8,967
2018-09-19 3.56 3.63 3.54 3.585 15,228
2018-09-18 3.45 3.54 3.45 3.48 10,795
2018-09-17 3.60 3.67 3.45 3.47 12,920
2018-09-14 3.60 3.67 3.56 3.615 18,012
2018-09-13 3.36 3.57 3.36 3.57 11,034
2018-09-12 3.34 3.41 3.33 3.40 13,638
2018-09-11 3.36 3.36 3.26 3.325 22,923
2018-09-10 3.33 3.40 3.33 3.36 17,885
2018-09-07 3.31 3.365 3.27 3.365 16,631
2018-09-06 3.41 3.41 3.26 3.30 13,252

» More Maxwell Technologies Stock Price History

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