Maxim Integrated Products Inc (MXIM) Historical Stock Data
103.14 ↑0.00 (0.00%)
As of August 25, 2021, 4:00pm EST.
Historical Data
In the past 30 trading days, MXIM is up 0.03% a day on average. There have been 14 days where Maxim Integrated Products Inc closed green and 16 days where MXIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-26 | 103.14 | 103.14 | ↑$0.00 (0.00%) | 103.14 | 103.14 | 74 |
| 2021-08-25 | 104.58 | 103.14 | ↓$1.44 (-1.38%) | 102.60 | 105.58 | 45.77M |
| 2021-08-24 | 106.55 | 104.37 | ↓$2.18 (-2.05%) | 103.64 | 107.14 | 10.44M |
| 2021-08-23 | 106.95 | 106.63 | ↓$0.32 (-0.30%) | 104.42 | 108.60 | 13.06M |
| 2021-08-20 | 101.99 | 101.65 | ↓$0.34 (-0.33%) | 100.77 | 102.67 | 2.89M |
| 2021-08-19 | 100.70 | 101.81 | ↑$1.11 (1.10%) | 99.34 | 102.01 | 3.39M |
| 2021-08-18 | 98.45 | 100.94 | ↑$2.49 (2.53%) | 97.71 | 102.11 | 3.43M |
| 2021-08-17 | 99.03 | 99.80 | ↑$0.77 (0.78%) | 97.81 | 101.18 | 3.49M |
| 2021-08-16 | 99.98 | 100.01 | ↑$0.03 (0.03%) | 99.25 | 100.52 | 2.39M |
| 2021-08-13 | 98.40 | 99.73 | ↑$1.33 (1.35%) | 97.94 | 99.76 | 0.97M |
| 2021-08-12 | 99.43 | 98.46 | ↓$0.97 (-0.98%) | 97.39 | 99.43 | 1.39M |
| 2021-08-11 | 100.44 | 99.94 | ↓$0.50 (-0.50%) | 98.79 | 100.54 | 1.24M |
| 2021-08-10 | 100.70 | 100.10 | ↓$0.60 (-0.60%) | 98.72 | 100.70 | 1.35M |
| 2021-08-09 | 100.53 | 100.47 | ↓$0.06 (-0.06%) | 99.01 | 100.91 | 2.54M |
| 2021-08-06 | 98.86 | 100.68 | ↑$1.82 (1.84%) | 98.56 | 101.41 | 2.30M |
| 2021-08-05 | 101.33 | 100.46 | ↓$0.87 (-0.86%) | 99.46 | 101.94 | 2.01M |
| 2021-08-04 | 99.19 | 101.05 | ↑$1.86 (1.88%) | 93.35 | 101.77 | 7.14M |
| 2021-08-03 | 100.03 | 98.75 | ↓$1.28 (-1.28%) | 97.20 | 100.03 | 3.29M |
| 2021-08-02 | 101.06 | 99.71 | ↓$1.35 (-1.34%) | 99.51 | 102.48 | 1.97M |
| 2021-07-30 | 98.79 | 99.91 | ↑$1.12 (1.13%) | 98.49 | 100.85 | 1.37M |
| 2021-07-29 | 98.23 | 99.46 | ↑$1.23 (1.25%) | 97.96 | 99.73 | 1.93M |
| 2021-07-28 | 98.07 | 97.45 | ↓$0.62 (-0.63%) | 96.91 | 99.29 | 2.31M |
| 2021-07-27 | 99.22 | 96.81 | ↓$2.41 (-2.43%) | 94.79 | 99.23 | 3.23M |
| 2021-07-26 | 98.29 | 99.22 | ↑$0.93 (0.95%) | 98.29 | 99.47 | 1.15M |
| 2021-07-23 | 99.22 | 99.28 | ↑$0.06 (0.06%) | 97.95 | 99.34 | 1.03M |
| 2021-07-22 | 99.09 | 98.12 | ↓$0.97 (-0.98%) | 97.52 | 99.29 | 0.94M |
| 2021-07-21 | 97.56 | 100.07 | ↑$2.51 (2.57%) | 97.56 | 100.08 | 1.08M |
| 2021-07-20 | 96.04 | 97.52 | ↑$1.48 (1.54%) | 95.58 | 98.05 | 1.20M |
| 2021-07-19 | 96.50 | 96.12 | ↓$0.38 (-0.39%) | 94.67 | 96.58 | 1.47M |
| 2021-07-16 | 99.10 | 97.10 | ↓$2.00 (-2.02%) | 97.04 | 99.67 | 1.51M |
Create an account or log in to view more rows.
$MXIM I hope I never have to work for anyone again after this
$MXIM LFFGG
$MXIM I warned you all fairly you morons.
$MXIM hmm...
$MXIM how long until we take off?
$MXIM Algorithms are playing games
$MXIM Overpower the algos!
$MXIM today will be a nice green day LFG!!!
$MXIM Bull trap
$MXIM ATH tomorrow we can do it