MADE(MADE)
MADE
NYSE • Last print unknown ago
$36.10—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $35.68 | $36.14 | $35.68 | $36.10 | 12,330 |
| 9/3/2026 | $35.37 | $35.68 | $35.14 | $35.66 | 7,448 |
| 9/2/2026 | $35.33 | $35.33 | $34.94 | $35.20 | 6,729 |
| 9/1/2026 | $35.46 | $35.53 | $35.04 | $35.17 | 22,503 |
| 8/31/2026 | $35.67 | $35.67 | $35.51 | $35.61 | 17,700 |
| 8/28/2026 | $36.44 | $36.47 | $35.68 | $35.75 | 14,800 |
| 8/27/2026 | $36.62 | $36.67 | $36.22 | $36.32 | 17,200 |
| 8/26/2026 | $36.59 | $36.60 | $36.47 | $36.54 | 6,818 |
| 8/25/2026 | $36.43 | $36.43 | $36.01 | $36.09 | 25,944 |
| 8/24/2026 | $36.42 | $36.42 | $35.88 | $36.09 | 32,936 |
| 8/21/2026 | $36.57 | $36.70 | $36.29 | $36.49 | 23,700 |
| 8/20/2026 | $36.41 | $36.62 | $36.24 | $36.25 | 9,300 |
| 8/19/2026 | $37.51 | $37.73 | $36.67 | $36.69 | 11,638 |
| 8/18/2026 | $37.94 | $37.94 | $37.14 | $37.17 | 22,600 |
| 8/17/2026 | $38.32 | $38.55 | $38.28 | $38.38 | 7,600 |
| 8/14/2026 | $38.21 | $38.53 | $38.21 | $38.41 | 9,325 |
| 8/13/2026 | $38.55 | $38.60 | $38.21 | $38.21 | 13,200 |
| 8/12/2026 | $39.11 | $39.11 | $38.54 | $38.57 | 4,514 |
| 8/11/2026 | $38.27 | $38.74 | $38.27 | $38.35 | 7,521 |
| 8/10/2026 | $38.79 | $38.79 | $38.03 | $38.03 | 17,300 |
| 8/7/2026 | $38.61 | $38.67 | $38.09 | $38.52 | 13,600 |
| 8/6/2026 | $38.50 | $38.88 | $38.21 | $38.21 | 15,348 |
| 8/5/2026 | $38.61 | $38.96 | $38.53 | $38.53 | 11,009 |
| 8/4/2026 | $38.18 | $38.58 | $37.63 | $38.52 | 10,600 |
| 8/3/2026 | $36.82 | $37.52 | $36.71 | $37.52 | 7,321 |
| 7/31/2026 | $36.96 | $36.96 | $36.46 | $36.71 | 13,129 |
| 7/30/2026 | $36.44 | $36.44 | $35.83 | $36.26 | 10,300 |
| 7/29/2026 | $37.05 | $37.05 | $35.48 | $35.51 | 29,006 |
| 7/28/2026 | $37.05 | $37.05 | $36.53 | $36.97 | 9,100 |
| 7/27/2026 | $37.56 | $37.66 | $36.68 | $37.34 | 19,103 |
| 7/24/2026 | $37.50 | $37.50 | $37.06 | $37.15 | 6,500 |
| 7/23/2026 | $37.13 | $37.66 | $37.13 | $37.37 | 18,800 |
| 7/22/2026 | $36.72 | $37.31 | $36.72 | $37.13 | 9,846 |
| 7/21/2026 | $36.56 | $37.17 | $36.52 | $36.94 | 17,741 |
| 7/20/2026 | $36.86 | $36.86 | $36.16 | $36.16 | 39,900 |
| 7/17/2026 | $35.93 | $36.83 | $35.84 | $36.52 | 7,241 |
| 7/16/2026 | $36.74 | $36.95 | $36.40 | $36.69 | 12,400 |
| 7/15/2026 | $37.46 | $37.46 | $36.52 | $37.11 | 36,633 |
| 7/14/2026 | $37.55 | $37.55 | $37.08 | $37.26 | 17,331 |
| 7/13/2026 | $37.58 | $37.70 | $36.92 | $37.02 | 49,734 |
| 7/10/2026 | $37.36 | $37.84 | $37.32 | $37.62 | 10,300 |
| 7/9/2026 | $37.69 | $37.85 | $37.48 | $37.48 | 8,300 |
| 7/8/2026 | $37.18 | $37.36 | $36.79 | $37.26 | 32,700 |
| 7/7/2026 | $37.85 | $37.85 | $37.21 | $37.62 | 76,400 |
| 7/6/2026 | $38.43 | $38.87 | $38.43 | $38.78 | 27,927 |
| 7/2/2026 | $38.93 | $38.93 | $37.58 | $38.06 | 23,241 |
| 7/1/2026 | $39.25 | $39.30 | $38.63 | $38.64 | 21,723 |
| 6/30/2026 | $38.90 | $39.49 | $38.90 | $39.46 | 22,167 |
| 6/29/2026 | $38.19 | $38.61 | $38.04 | $38.57 | 28,510 |
| 6/26/2026 | $38.99 | $38.99 | $38.16 | $38.16 | 14,528 |
| 6/25/2026 | $39.47 | $39.68 | $39.10 | $39.35 | 27,850 |
| 6/24/2026 | $38.35 | $38.93 | $38.31 | $38.44 | 13,500 |
| 6/23/2026 | $38.60 | $38.79 | $38.16 | $38.19 | 15,500 |
| 6/22/2026 | $39.31 | $39.56 | $39.22 | $39.54 | 38,600 |
| 6/18/2026 | $39.11 | $39.21 | $38.95 | $39.03 | 12,508 |
| 6/17/2026 | $38.53 | $39.16 | $36.87 | $38.33 | 12,400 |
| 6/16/2026 | $38.47 | $38.74 | $38.36 | $38.36 | 13,539 |
| 6/15/2026 | $38.34 | $38.77 | $38.34 | $38.42 | 29,700 |
| 6/12/2026 | $37.67 | $37.84 | $37.48 | $37.64 | 40,400 |
| 6/11/2026 | $36.31 | $37.35 | $36.31 | $37.35 | 6,000 |
| 6/10/2026 | $37.39 | $37.47 | $36.00 | $36.02 | 20,835 |
| 6/9/2026 | $37.78 | $38.00 | $36.44 | $37.45 | 8,431 |