MADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.20	31.35	31.19	31.24	31.24	0.10%	5,622
Dec 4, 2025	30.94	31.25	30.94	31.21	31.21	1.10%	2,888
Dec 3, 2025	30.73	30.87	30.58	30.87	30.87	0.72%	2,032
Dec 2, 2025	30.60	30.72	30.45	30.65	30.65	0.72%	6,918
Dec 1, 2025	30.64	30.72	30.43	30.43	30.43	-1.39%	3,474
Nov 28, 2025	30.67	30.86	30.66	30.86	30.86	0.78%	2,789
Nov 26, 2025	30.38	30.80	30.38	30.62	30.62	0.61%	4,645
Nov 25, 2025	29.89	30.46	29.89	30.43	30.43	1.43%	10,967
Nov 24, 2025	29.81	30.08	29.77	30.00	30.00	1.42%	15,191
Nov 21, 2025	29.04	29.69	29.04	29.58	29.58	2.12%	3,707
Nov 20, 2025	30.34	30.34	28.96	28.97	28.97	-2.36%	13,360
Nov 19, 2025	29.63	29.86	29.59	29.67	29.67	0.54%	6,198
Nov 18, 2025	29.47	29.74	29.24	29.51	29.51	-0.25%	16,573
Nov 17, 2025	30.09	30.09	29.49	29.59	29.58	-1.48%	7,314
Nov 14, 2025	29.86	30.34	29.55	30.03	30.03	-0.99%	9,507
Nov 13, 2025	31.00	31.00	30.14	30.33	30.33	-2.54%	16,089
Nov 12, 2025	31.18	31.30	31.04	31.12	31.12	0.16%	11,704
Nov 11, 2025	31.32	31.32	31.05	31.07	31.07	-0.64%	5,097
Nov 10, 2025	31.12	31.30	30.95	31.27	31.27	1.26%	18,044
Nov 7, 2025	30.56	30.89	30.34	30.88	30.88	0.29%	3,605
Nov 6, 2025	31.05	31.06	30.73	30.79	30.79	-0.26%	5,993
Nov 5, 2025	30.23	31.02	30.23	30.87	30.87	2.26%	4,646
Nov 4, 2025	30.40	30.40	30.19	30.19	30.19	-1.60%	9,626
Nov 3, 2025	30.79	30.79	30.54	30.68	30.68	-0.44%	3,080
Oct 31, 2025	30.61	30.90	30.60	30.82	30.82	0.90%	6,128
Oct 30, 2025	30.59	31.07	30.54	30.54	30.54	-0.83%	14,440
Oct 29, 2025	30.62	31.09	30.62	30.80	30.80	0.77%	11,086
Oct 28, 2025	30.75	30.75	30.47	30.56	30.56	-0.33%	9,383
Oct 27, 2025	30.93	30.93	30.52	30.66	30.66	0.37%	3,956
Oct 24, 2025	30.56	30.56	30.54	30.55	30.55	1.32%	1,712
Oct 23, 2025	29.53	30.15	29.53	30.15	30.15	2.24%	12,502
Oct 22, 2025	30.18	30.18	29.41	29.49	29.49	-1.63%	6,538
Oct 21, 2025	29.73	30.08	29.73	29.98	29.98	1.31%	6,557
Oct 20, 2025	29.39	29.66	29.39	29.59	29.59	1.44%	16,856
Oct 17, 2025	29.23	29.29	29.02	29.17	29.17	-0.51%	2,100
Oct 16, 2025	29.65	29.65	29.19	29.32	29.32	-0.21%	12,670
Oct 15, 2025	29.41	29.56	29.20	29.38	29.38	0.61%	7,917
Oct 14, 2025	28.62	29.20	28.53	29.20	29.20	1.05%	3,203
Oct 13, 2025	28.79	29.01	28.79	28.90	28.90	1.72%	4,407
Oct 10, 2025	29.26	29.26	28.40	28.41	28.41	-2.51%	8,646
Oct 9, 2025	29.61	29.61	29.13	29.14	29.14	-1.24%	5,219
Oct 8, 2025	29.31	29.53	29.31	29.51	29.51	0.75%	4,543
Oct 7, 2025	29.63	29.70	29.18	29.28	29.28	-1.17%	3,018
Oct 6, 2025	29.69	29.76	29.55	29.63	29.63	0.36%	8,869
Oct 3, 2025	29.60	29.69	29.48	29.52	29.52	0.19%	6,825
Oct 2, 2025	29.55	29.60	29.31	29.47	29.47	0.16%	4,361
Oct 1, 2025	29.29	29.44	29.29	29.42	29.42	0.51%	2,214
Sep 30, 2025	29.15	29.27	29.02	29.27	29.27	0.84%	2,303
Sep 29, 2025	29.33	29.33	28.96	29.03	29.03	0.16%	10,353
Sep 26, 2025	28.85	29.00	28.84	28.98	28.98	1.14%	1,635