MAA(MAA)
MAA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $123.42 | $128.38 | $123.42 | $127.94 | 1.53M |
| 4/16/2026 | $123.98 | $124.86 | $121.91 | $123.10 | 1.78M |
| 4/15/2026 | $124.74 | $125.40 | $123.25 | $124.19 | 1.04M |
| 4/14/2026 | $125.53 | $127.06 | $125.02 | $126.34 | 821,429 |
| 4/13/2026 | $126.00 | $126.33 | $124.45 | $125.89 | 821,144 |
| 4/10/2026 | $125.87 | $127.32 | $125.51 | $126.39 | 778,573 |
| 4/9/2026 | $125.36 | $126.55 | $125.08 | $125.62 | 763,278 |
| 4/8/2026 | $125.53 | $126.39 | $125.00 | $126.09 | 812,783 |
| 4/7/2026 | $124.61 | $125.63 | $123.76 | $124.30 | 1.08M |
| 4/6/2026 | $124.73 | $125.68 | $124.44 | $124.82 | 614,900 |
| 4/2/2026 | $122.59 | $124.99 | $122.16 | $124.88 | 1.08M |
| 4/1/2026 | $121.60 | $123.23 | $121.60 | $122.55 | 1.15M |
| 3/31/2026 | $123.07 | $123.84 | $121.44 | $122.12 | 1.23M |
| 3/30/2026 | $121.44 | $123.21 | $120.89 | $121.72 | 755,900 |
| 3/27/2026 | $121.99 | $122.35 | $120.30 | $120.57 | 986,944 |
| 3/26/2026 | $121.51 | $123.15 | $121.46 | $122.15 | 790,952 |
| 3/25/2026 | $122.76 | $122.99 | $121.42 | $121.64 | 640,649 |
| 3/24/2026 | $121.66 | $123.22 | $121.07 | $121.81 | 1.13M |
| 3/23/2026 | $123.38 | $124.45 | $122.34 | $122.39 | 1.27M |
| 3/20/2026 | $124.36 | $124.56 | $121.22 | $121.79 | 2.05M |
| 3/19/2026 | $125.45 | $126.18 | $124.28 | $124.51 | 1.04M |
| 3/18/2026 | $127.36 | $127.73 | $125.62 | $125.80 | 1.15M |
| 3/17/2026 | $127.55 | $128.29 | $126.75 | $128.07 | 660,514 |
| 3/16/2026 | $127.55 | $127.97 | $126.36 | $126.37 | 547,805 |
| 3/13/2026 | $129.47 | $130.27 | $126.15 | $126.32 | 497,200 |
| 3/12/2026 | $127.41 | $129.31 | $126.66 | $127.75 | 933,932 |
| 3/11/2026 | $129.53 | $129.53 | $126.47 | $127.92 | 1.23M |
| 3/10/2026 | $131.50 | $132.10 | $129.72 | $130.13 | 796,045 |
| 3/9/2026 | $131.62 | $132.59 | $129.50 | $132.14 | 885,605 |
| 3/6/2026 | $133.24 | $133.68 | $131.40 | $132.79 | 776,038 |
| 3/5/2026 | $132.68 | $134.56 | $132.14 | $134.41 | 957,012 |
| 3/4/2026 | $132.81 | $133.92 | $132.28 | $133.78 | 659,028 |
| 3/3/2026 | $132.57 | $134.37 | $131.54 | $133.57 | 689,960 |
| 3/2/2026 | $133.81 | $134.99 | $132.67 | $134.11 | 844,500 |
| 2/27/2026 | $135.28 | $135.51 | $132.99 | $133.86 | 1.21M |
| 2/26/2026 | $134.69 | $136.27 | $134.56 | $135.87 | 725,360 |
| 2/25/2026 | $134.18 | $135.05 | $132.00 | $134.05 | 1.24M |
| 2/24/2026 | $133.38 | $134.20 | $132.25 | $134.09 | 895,800 |
| 2/23/2026 | $133.94 | $136.01 | $132.91 | $133.33 | 1.16M |
| 2/20/2026 | $135.65 | $135.70 | $133.06 | $133.47 | 704,600 |
| 2/19/2026 | $134.43 | $135.92 | $133.98 | $135.07 | 906,222 |
| 2/18/2026 | $134.50 | $135.36 | $133.44 | $135.12 | 797,435 |
| 2/17/2026 | $136.00 | $137.05 | $132.93 | $134.41 | 795,800 |
| 2/13/2026 | $133.98 | $135.99 | $133.13 | $135.55 | 878,339 |
| 2/12/2026 | $136.36 | $136.42 | $131.37 | $133.44 | 1.59M |
| 2/11/2026 | $136.01 | $137.84 | $135.35 | $136.03 | 981,729 |
| 2/10/2026 | $133.68 | $136.62 | $133.68 | $136.45 | 866,430 |
| 2/9/2026 | $132.05 | $133.69 | $131.39 | $133.58 | 746,700 |
| 2/6/2026 | $129.98 | $132.35 | $129.94 | $132.13 | 1.53M |
| 2/5/2026 | $133.78 | $135.05 | $129.60 | $130.72 | 2.33M |
| 2/4/2026 | $133.34 | $136.45 | $132.81 | $135.05 | 1.28M |
| 2/3/2026 | $131.65 | $133.15 | $130.33 | $132.20 | 1.34M |
| 2/2/2026 | $134.19 | $134.27 | $132.14 | $132.31 | 1.02M |
| 1/30/2026 | $134.11 | $134.35 | $132.13 | $134.30 | 1.01M |
| 1/29/2026 | $133.30 | $134.75 | $132.50 | $133.68 | 931,771 |
| 1/28/2026 | $134.86 | $135.33 | $131.79 | $132.46 | 603,000 |
| 1/27/2026 | $134.91 | $135.99 | $134.64 | $134.73 | 694,532 |
| 1/26/2026 | $136.49 | $136.49 | $134.10 | $134.96 | 623,916 |
| 1/23/2026 | $134.56 | $135.92 | $134.07 | $135.79 | 591,996 |
| 1/22/2026 | $135.26 | $137.13 | $134.28 | $134.66 | 731,719 |
| 1/21/2026 | $134.97 | $135.88 | $133.95 | $135.38 | 1.01M |
| 1/20/2026 | $135.40 | $136.24 | $133.49 | $134.42 | 1.15M |