Maxeon Solar Technologies, Ltd. (MAXN)
NASDAQ: MAXN · Real-Time Price · USD
3.550
+0.410 (13.06%)
At close: May 12, 2025, 4:00 PM
3.480
-0.070 (-1.97%)
After-hours: May 12, 2025, 6:49 PM EDT
Maxeon Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.51 | 3.74 | 3.16 | 3.55 | 3.55 | 13.06% | 409,395 |
| May 9, 2025 | 3.12 | 3.20 | 2.96 | 3.14 | 3.14 | 1.95% | 139,393 |
| May 8, 2025 | 2.86 | 3.10 | 2.86 | 3.08 | 3.08 | 9.22% | 104,750 |
| May 7, 2025 | 2.81 | 2.83 | 2.76 | 2.82 | 2.82 | 1.08% | 91,639 |
| May 6, 2025 | 2.80 | 2.90 | 2.74 | 2.79 | 2.79 | -0.36% | 61,376 |
| May 5, 2025 | 2.92 | 2.94 | 2.72 | 2.80 | 2.80 | -2.44% | 80,430 |
| May 2, 2025 | 3.05 | 3.17 | 2.85 | 2.87 | 2.87 | -5.59% | 191,179 |
| May 1, 2025 | 3.40 | 3.43 | 3.02 | 3.04 | 3.04 | -9.79% | 149,806 |
| Apr 30, 2025 | 3.26 | 3.39 | 3.03 | 3.37 | 3.37 | 0.60% | 142,264 |
| Apr 29, 2025 | 3.33 | 3.47 | 3.25 | 3.35 | 3.35 | 0.90% | 40,998 |
| Apr 28, 2025 | 3.52 | 3.64 | 3.22 | 3.32 | 3.32 | -6.48% | 106,686 |
| Apr 25, 2025 | 3.41 | 3.64 | 3.35 | 3.55 | 3.55 | 2.01% | 113,451 |
| Apr 24, 2025 | 3.40 | 3.73 | 3.26 | 3.48 | 3.48 | 3.88% | 272,809 |
| Apr 23, 2025 | 2.77 | 3.50 | 2.77 | 3.35 | 3.35 | 22.71% | 586,023 |
| Apr 22, 2025 | 2.61 | 2.73 | 2.60 | 2.73 | 2.73 | 7.91% | 249,429 |
| Apr 21, 2025 | 2.88 | 2.88 | 2.52 | 2.53 | 2.53 | -11.54% | 161,862 |
| Apr 17, 2025 | 2.80 | 2.92 | 2.75 | 2.86 | 2.86 | 3.62% | 88,069 |
| Apr 16, 2025 | 2.89 | 2.90 | 2.68 | 2.76 | 2.76 | -1.43% | 161,897 |
| Apr 15, 2025 | 3.03 | 3.13 | 2.77 | 2.80 | 2.80 | -7.59% | 133,330 |
| Apr 14, 2025 | 3.20 | 3.24 | 2.98 | 3.03 | 3.03 | -2.26% | 80,385 |
| Apr 11, 2025 | 3.27 | 3.35 | 2.95 | 3.10 | 3.10 | -5.49% | 186,114 |
| Apr 10, 2025 | 2.90 | 3.30 | 2.81 | 3.28 | 3.28 | 10.44% | 305,534 |
| Apr 9, 2025 | 2.70 | 3.00 | 2.60 | 2.97 | 2.97 | 9.59% | 213,826 |
| Apr 8, 2025 | 3.10 | 3.12 | 2.68 | 2.71 | 2.71 | -9.67% | 249,063 |
| Apr 7, 2025 | 2.60 | 3.15 | 2.60 | 3.00 | 3.00 | 7.14% | 244,886 |
| Apr 4, 2025 | 2.80 | 2.87 | 2.49 | 2.80 | 2.80 | -1.06% | 274,436 |
| Apr 3, 2025 | 2.95 | 3.01 | 2.80 | 2.83 | 2.83 | -7.21% | 213,325 |
| Apr 2, 2025 | 2.96 | 3.18 | 2.90 | 3.05 | 3.05 | 0.99% | 138,344 |
| Apr 1, 2025 | 3.00 | 3.16 | 2.93 | 3.02 | 3.02 | 2.37% | 97,296 |
| Mar 31, 2025 | 2.90 | 2.99 | 2.76 | 2.95 | 2.95 | 0.68% | 74,497 |
| Mar 28, 2025 | 3.12 | 3.19 | 2.82 | 2.93 | 2.93 | -8.44% | 196,755 |
| Mar 27, 2025 | 3.19 | 3.24 | 3.10 | 3.20 | 3.20 | 2.24% | 58,164 |
| Mar 26, 2025 | 3.25 | 3.36 | 3.04 | 3.13 | 3.13 | -3.10% | 283,233 |
| Mar 25, 2025 | 3.39 | 3.39 | 3.18 | 3.23 | 3.23 | -4.44% | 134,044 |
| Mar 24, 2025 | 3.74 | 3.74 | 3.34 | 3.38 | 3.38 | -8.15% | 120,230 |
| Mar 21, 2025 | 3.86 | 3.97 | 3.63 | 3.68 | 3.68 | -7.30% | 152,695 |
| Mar 20, 2025 | 3.91 | 4.10 | 3.72 | 3.97 | 3.97 | 1.53% | 121,331 |
| Mar 19, 2025 | 3.85 | 4.14 | 3.85 | 3.91 | 3.91 | -0.76% | 91,775 |
| Mar 18, 2025 | 4.10 | 4.23 | 3.76 | 3.94 | 3.94 | -5.29% | 127,711 |
| Mar 17, 2025 | 3.70 | 4.26 | 3.43 | 4.16 | 4.16 | 12.74% | 274,543 |
| Mar 14, 2025 | 3.20 | 3.72 | 3.17 | 3.69 | 3.69 | 18.65% | 277,517 |
| Mar 13, 2025 | 3.16 | 3.17 | 2.97 | 3.11 | 3.11 | -1.58% | 229,669 |
| Mar 12, 2025 | 3.24 | 3.38 | 3.10 | 3.16 | 3.16 | 0.64% | 323,211 |
| Mar 11, 2025 | 3.05 | 3.19 | 2.98 | 3.14 | 3.14 | 3.63% | 130,933 |
| Mar 10, 2025 | 3.40 | 3.41 | 2.97 | 3.03 | 3.03 | -12.43% | 282,250 |
| Mar 7, 2025 | 3.15 | 3.54 | 3.04 | 3.46 | 3.46 | 9.84% | 251,604 |
| Mar 6, 2025 | 3.16 | 3.37 | 3.05 | 3.15 | 3.15 | -2.78% | 213,931 |
| Mar 5, 2025 | 3.26 | 3.31 | 3.01 | 3.24 | 3.24 | - | 302,528 |
| Mar 4, 2025 | 3.35 | 3.39 | 2.68 | 3.24 | 3.24 | -4.71% | 940,655 |
| Mar 3, 2025 | 4.35 | 4.40 | 3.31 | 3.40 | 3.40 | -20.93% | 634,586 |