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
2018-07-13 4.99 5.02 4.77 4.81 10,558
2018-07-12 4.97 5.03 4.93 4.98 4,252
2018-07-11 5.09 5.11 5.00 5.00 3,132
2018-07-10 5.16 5.18 5.08 5.10 3,456
2018-07-09 5.25 5.25 5.05 5.08 8,510
2018-07-06 5.19 5.29 5.17 5.21 8,473
2018-07-05 5.33 5.33 5.215 5.24 5,135
2018-07-03 5.28 5.34 5.23 5.34 4,531
2018-07-02 5.18 5.27 5.11 5.225 13,079
2018-06-29 5.16 5.31 5.10 5.19 18,944
2018-06-28 5.59 5.59 5.12 5.20 16,495
2018-06-27 5.61 5.61 5.49 5.49 6,384
2018-06-26 5.52 5.59 5.46 5.59 3,823
2018-06-25 5.60 5.60 5.47 5.53 6,066
2018-06-22 5.59 5.67 5.59 5.67 4,564
2018-06-21 5.59 5.60 5.57 5.59 6,915
2018-06-20 5.57 5.59 5.53 5.55 4,341
2018-06-19 5.54 5.57 5.49 5.54 3,799
2018-06-18 5.55 5.61 5.55 5.60 4,006
2018-06-15 5.62 5.62 5.57 5.60 7,270
2018-06-14 5.67 5.67 5.60 5.60 37,508
2018-06-13 5.47 5.58 5.47 5.57 6,792
2018-06-12 5.54 5.54 5.50 5.52 2,342
2018-06-11 5.47 5.51 5.42 5.51 3,774
2018-06-08 5.42 5.49 5.39 5.39 2,988
2018-06-07 5.36 5.59 5.36 5.48 12,066
2018-06-06 5.26 5.33 5.25 5.315 5,232
2018-06-05 5.22 5.25 5.19 5.20 2,095
2018-06-04 5.23 5.23 5.14 5.14 2,033
2018-06-01 5.18 5.20 5.15 5.20 1,998

» More Maxwell Technologies Stock Price History

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