MXWL

Maxwell Technologies, Inc. Historical Stock Prices

$4.25
*  
0.07
1.67%
Get MXWL Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading MXWL now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-JUL-2014 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.15  4.42  4.15  4.25 390,864
07/30/2015 4.15 4.42 4.15 4.25 373,615
07/29/2015 4.16 4.29 4.14 4.18 209,064
07/28/2015 4.13 4.53 4.064 4.19 311,537
07/27/2015 4.27 4.36 4.08 4.09 395,208
07/24/2015 4.46 4.48 4.31 4.31 540,727
07/23/2015 4.85 4.85 4.434 4.5 628,809
07/22/2015 4.84 4.85 4.62 4.79 334,248
07/21/2015 4.76 4.99 4.76 4.83 299,256
07/20/2015 4.9 4.93 4.73 4.77 310,840
07/17/2015 4.94 5.04 4.88 4.93 307,502
07/16/2015 4.97 5.08 4.92 4.95 223,094
07/15/2015 5 5.14 4.945 4.95 321,696
07/14/2015 5.07 5.23 5.06 5.07 273,935
07/13/2015 5.06 5.23 5.03 5.1 303,569
07/10/2015 5.22 5.314 5.05 5.05 330,025
07/09/2015 5.4 5.5 5.14 5.18 242,110
07/08/2015 5.34 5.37 5.17 5.32 452,997
07/07/2015 5.71 5.75 5.34 5.41 607,025
07/06/2015 5.79 5.98 5.65 5.71 411,449
07/02/2015 5.96 6.01 5.82 5.84 212,357
07/01/2015 6.02 6.06 5.81 5.96 273,437
06/30/2015 5.85 6 5.73 5.97 296,851
06/29/2015 6.32 6.45 5.74 5.76 975,228
06/26/2015 6.31 6.57 6.27 6.33 4,265,290
06/25/2015 6.12 6.36 6.09 6.27 350,793
06/24/2015 6.2 6.32 6.05 6.08 303,269
06/23/2015 6.09 6.27 5.97 6.19 339,475
06/22/2015 6.12 6.19 5.96 6.06 369,504
06/19/2015 6.16 6.18 6.0103 6.05 600,014
06/18/2015 6.21 6.385 6.12 6.16 439,811
06/17/2015 6.33 6.68 6.23 6.25 1,083,444
06/16/2015 5.87 6.08 5.82 6.04 504,527
06/15/2015 5.8 6.16 5.6 5.89 1,292,829
06/12/2015 5.34 5.96 5.3 5.86 951,934
06/11/2015 5.06 5.35 5.06 5.33 570,683
06/10/2015 4.93 5.2 4.9 5.08 475,982
06/09/2015 4.96 5.09 4.89 4.9 306,150
06/08/2015 5.02 5.1 4.91 5 381,187
06/05/2015 4.99 5.13 4.91 5.01 399,185
06/04/2015 5.05 5.19 4.9301 4.98 524,331
06/03/2015 4.99 5.14 4.92 5.09 676,803
06/02/2015 4.95 5.045 4.85 4.95 992,798
06/01/2015 5.01 5.185 4.92 4.97 450,412
05/29/2015 5.39 5.39 5.08 5.1 717,778
05/28/2015 5.4 5.46 5.31 5.39 240,794
05/27/2015 5.47 5.67 5.44 5.45 528,988
05/26/2015 5.5 5.58 5.39 5.46 316,054
05/22/2015 5.79 5.84 5.53 5.58 339,556
05/21/2015 5.7 5.83 5.69 5.81 234,650
05/20/2015 5.8 5.81 5.69 5.72 206,493
05/19/2015 5.87 5.94 5.7 5.8 342,047
05/18/2015 5.98 6.0644 5.84 5.89 350,606
05/15/2015 6.07 6.1085 5.9901 6.01 401,258
05/14/2015 6.11 6.19 6.0448 6.07 346,059
05/13/2015 6.06 6.1599 5.9824 6.06 255,224
05/12/2015 6 6.1 5.86 6.01 319,212
05/11/2015 5.81 6.11 5.8 6.03 306,387
05/08/2015 5.79 5.87 5.71 5.84 265,213
05/07/2015 5.65 5.88 5.65 5.71 289,753
05/06/2015 5.81 5.855 5.6 5.68 417,118
05/05/2015 5.87 5.97 5.71 5.8 354,229
05/04/2015 5.72 5.93 5.66 5.9 407,813
05/01/2015 5.62 5.8 5.605 5.65 525,496
04/30/2015 6 6.07 5.6 5.6 866,324
04/29/2015 6.15 6.175 5.97 6.02 723,759
04/28/2015 6.23 6.4 6.12 6.18 633,892
04/27/2015 6.35 6.48 6.07 6.26 625,364
04/24/2015 6.49 6.51 5.83 6.33 1,478,058
04/23/2015 6.99 7.2 6.95 7.18 482,980
04/22/2015 7.07 7.12 6.9 6.94 381,661
04/21/2015 7.48 7.57 7.05 7.07 451,206
04/20/2015 7.52 7.65 7.44 7.58 280,757
04/17/2015 7.46 7.696 7.42 7.48 209,013
04/16/2015 7.56 7.73 7.51 7.54 294,392
04/15/2015 7.5 7.7 7.4201 7.59 250,445
04/14/2015 7.54 7.728 7.37 7.45 218,538
04/13/2015 7.64 7.82 7.51 7.53 180,607
04/10/2015 7.73 7.847 7.472 7.62 149,650
04/09/2015 7.74 7.86 7.38 7.66 310,764
04/08/2015 7.86 8.01 7.7003 7.77 170,544
04/07/2015 8.16 8.25 7.88 7.9 271,977
04/06/2015 8 8.22 7.91 8.16 180,564
04/02/2015 7.95 8.14 7.81 8.06 215,244
04/01/2015 8.01 8.286 7.7903 7.91 317,137
03/31/2015 8.11 8.49 7.93 8.06 377,108
03/30/2015 8.09 8.41 7.95 8.18 748,088
03/27/2015 7.75 8.11 7.71 8.02 520,850
03/26/2015 7.68 7.92 7.46 7.76 576,646
03/25/2015 7.47 7.68 7.273 7.46 321,909
03/24/2015 7.44 7.5 7.345 7.45 164,188
03/23/2015 7.5 7.575 7.37 7.43 212,225
03/20/2015 7.26 7.61 7.26 7.55 409,637
03/19/2015 7.41 7.56 7.17 7.25 358,447
03/18/2015 7.45 7.47 7.1201 7.44 384,724
03/17/2015 7.49 7.52 7.2954 7.48 224,452
03/16/2015 7.4 7.6399 7.345 7.51 260,842
03/13/2015 7.14 7.39 7.06 7.33 215,240
03/12/2015 7.16 7.24 7.02 7.17 391,139
03/11/2015 7.08 7.22 7.02 7.15 353,115
03/10/2015 7.11 7.24 7.02 7.07 205,601
03/09/2015 7.23 7.33 7.115 7.19 325,910
03/06/2015 7.59 7.712 7.11 7.23 346,657
03/05/2015 7.56 7.75 7.36 7.67 670,928
03/04/2015 7.28 7.37 7.03 7.11 292,784
03/03/2015 7.6 7.63 7.22 7.36 306,982
03/02/2015 7.56 7.688 7.3 7.58 379,200
02/27/2015 7.29 7.73 7.22 7.54 527,417
02/26/2015 7.21 7.44 7.1 7.26 386,993
02/25/2015 6.94 7.3 6.9 7.21 551,783
02/24/2015 6.83 6.93 6.62 6.9 377,170
02/23/2015 6.9 6.999 6.62 6.85 398,373
02/20/2015 6.48 6.89 6.4 6.87 566,846
02/19/2015 6.41 6.5 6.38 6.46 239,275
02/18/2015 6.46 6.51 6.32 6.42 342,083
02/17/2015 6.43 6.53 6.34 6.36 370,305
02/13/2015 6.39 6.62 6.3701 6.47 429,781
02/12/2015 6.55 6.66 6.39 6.4 352,508
02/11/2015 6.56 6.67 6.4401 6.45 446,644
02/10/2015 6.56 6.74 6.3801 6.61 633,086
02/09/2015 6.96 6.96 6.51 6.55 904,418
02/06/2015 7.5 7.5 6.2901 7.04 3,648,547
02/05/2015 7.99 8.337 7.77 8.25 394,961
02/04/2015 7.99 8.05 7.81 7.87 263,730
02/03/2015 7.86 8.11 7.75 7.99 333,555
02/02/2015 7.97 8.04 7.55 7.81 310,428
01/30/2015 8.07 8.27 7.9 7.96 348,093
01/29/2015 8.28 8.3 7.775 8.16 458,142
01/28/2015 8.41 8.6 8.26 8.27 324,202
01/27/2015 8.15 8.44 7.97 8.35 162,363
01/26/2015 8.32 8.44 8.11 8.26 141,426
01/23/2015 8.25 8.5499 8.094 8.34 237,350
01/22/2015 7.97 8.23 7.83 8.22 294,729
01/21/2015 8.02 8.1 7.76 7.89 233,201
01/20/2015 8.15 8.19 7.86 8.03 253,336
01/16/2015 8.03 8.19 7.96 8.12 161,954
01/15/2015 8.48 8.49 7.96 8.04 228,480
01/14/2015 8.35 8.55 8.2 8.46 322,131
01/13/2015 8.63 9.02 8.295 8.5 480,443
01/12/2015 9.23 9.23 8.42 8.46 421,484
01/09/2015 8.86 9.04 8.74 8.96 284,778
01/08/2015 8.92 9.26 8.84 8.9 260,539
01/07/2015 8.77 8.98 8.57 8.83 296,214
01/06/2015 9.04 9.24 8.55 8.62 344,927
01/05/2015 8.78 9.3 8.7 8.98 319,635
01/02/2015 9.21 9.21 8.71 8.85 307,182
12/31/2014 9.04 9.23 8.79 9.12 469,909
12/30/2014 9.32 9.47 8.86 8.99 578,508
12/29/2014 9.32 9.52 9.03 9.43 352,258
12/26/2014 9.4 9.61 9.29 9.35 180,937
12/24/2014 9.44 9.58 9.26 9.4 185,978
12/23/2014 9.49 9.855 9.39 9.43 289,810
12/22/2014 9.11 9.5 9.02 9.42 384,559
12/19/2014 9.12 9.21 8.92 9.09 333,117
12/18/2014 9.44 9.46 9.1 9.13 273,258
12/17/2014 8.95 9.26 8.83 9.25 303,554
12/16/2014 8.9 9.15 8.836 8.88 264,434
12/15/2014 8.74 9.29 8.7 8.97 405,873
12/12/2014 8.97 9 8.61 8.63 505,834
12/11/2014 9.66 9.79 9.03 9.1 415,373
12/10/2014 9.7 9.92 9.34 9.57 352,591
12/09/2014 9.31 9.86 9.23 9.79 325,640
12/08/2014 9.76 10.15 9.38 9.46 293,761
12/05/2014 9.64 9.88 9.62 9.76 191,182
12/04/2014 10 10.09 9.57 9.59 255,324
12/03/2014 9.85 10.1 9.37 9.97 539,325
12/02/2014 9.27 9.8 9.27 9.54 316,513
12/01/2014 10.24 10.24 9.25 9.29 617,790
11/28/2014 10.66 10.95 10.27 10.29 282,587
11/26/2014 11.04 11.3299 10.75 10.82 279,598
11/25/2014 11.47 11.65 10.91 11.06 315,573
11/24/2014 10.67 11.49 10.6 11.46 508,846
11/21/2014 11.07 11.07 10.525 10.63 302,855
11/20/2014 10.38 10.94 10.265 10.93 411,554
11/19/2014 11.2 11.2 10.4 10.41 408,577
11/18/2014 10.7 11.49 10.7 11.24 558,825
11/17/2014 11.18 11.18 10.55 10.65 457,632
11/14/2014 10.8 11.3599 10.76 11.2 390,831
11/13/2014 10.9 11.19 10.79 10.81 315,962
11/12/2014 11.05 11.52 10.78 10.92 567,734
11/11/2014 11.02 11.48 10.96 11.14 485,573
11/10/2014 11.12 11.33 10.92 11 420,305
11/07/2014 11.22 11.33 11.01 11.15 438,604
11/06/2014 11.4 11.56 11.16 11.24 259,277
11/05/2014 11.32 11.64 11.06 11.34 356,358
11/04/2014 11.32 11.7 11.1 11.25 446,482
11/03/2014 11.66 12.03 11.3901 11.5 588,652
10/31/2014 11.05 11.66 11 11.66 889,796
10/30/2014 10.75 11.05 10.48 10.68 659,576
10/29/2014 11.1 11.34 10.73 10.85 631,638
10/28/2014 9.96 11.22 9.85 11.09 1,101,196
10/27/2014 10.44 10.45 9.71 9.8 1,383,339
10/24/2014 10.96 11.3601 10.3 10.64 1,654,616
10/23/2014 9.2 10.23 9.2 9.88 1,238,050
10/22/2014 9.74 9.85 9.18 9.26 419,915
10/21/2014 9.63 9.88 9.33 9.73 542,881
10/20/2014 9.45 9.78 9.37 9.54 581,551
10/17/2014 9.78 10 9.35 9.52 644,867
10/16/2014 9.12 9.9 8.95 9.63 964,088
10/15/2014 8.05 9.36 7.9001 9.26 954,148
10/14/2014 7.68 8.19 7.62 8.11 603,826
10/13/2014 7.29 7.82 7.25 7.58 580,808
10/10/2014 7.39 7.48 7.06 7.29 502,708
10/09/2014 7.87 7.92 7.5 7.51 511,621
10/08/2014 7.72 8 7.46 7.92 477,869
10/07/2014 7.91 7.96 7.592 7.72 449,145
10/06/2014 8.32 8.49 7.89 7.99 547,798
10/03/2014 8.41 8.53 8.195 8.3 422,262
10/02/2014 8.16 8.395 7.9 8.32 626,804
10/01/2014 8.73 8.98 8.06 8.17 754,483
09/30/2014 9.26 9.26 8.7 8.72 936,036
09/29/2014 9.06 9.6 8.98 9.24 1,297,845
09/26/2014 9.15 9.27 8.95 9.2 457,305
09/25/2014 9.12 9.24 8.94 9.15 537,143
09/24/2014 8.92 9.24 8.81 9.17 604,503
09/23/2014 8.63 8.89 8.566 8.81 475,617
09/22/2014 8.51 8.73 8.3 8.71 536,382
09/19/2014 8.89 8.94 8.53 8.6 479,624
09/18/2014 8.9 8.94 8.7 8.86 400,983
09/17/2014 8.5 8.95 8.5 8.86 435,709
09/16/2014 8.81 8.81 8.42 8.52 555,660
09/15/2014 9.48 9.48 8.77 8.84 679,146
09/12/2014 9.62 9.845 9.365 9.45 517,707
09/11/2014 9.23 9.51 9.171 9.33 374,581
09/10/2014 9.06 9.37 9 9.29 301,818
09/09/2014 9.55 9.55 8.97 9.03 623,468
09/08/2014 9.3 9.625 9.245 9.58 542,713
09/05/2014 9.73 9.73 9.2 9.3 525,289
09/04/2014 9.89 10.08 9.695 9.73 469,616
09/03/2014 10.4 10.47 9.8 9.83 689,221
09/02/2014 10.35 10.48 10.2376 10.35 339,097
08/29/2014 10.45 10.67 10.19 10.27 490,929
08/28/2014 10.01 10.65 9.96 10.37 984,377
08/27/2014 10.51 10.54 10.0499 10.14 900,486
08/26/2014 9.65 10.54 9.632 10.52 1,076,221
08/25/2014 9.73 9.84 9.6 9.66 471,663
08/22/2014 9.42 9.66 9.22 9.6 551,273
08/21/2014 9.57 9.65 9.2 9.4 413,248
08/20/2014 9.81 9.81 9.31 9.44 845,113
08/19/2014 9.48 10.04 9.46 9.89 664,742
08/18/2014 9.42 9.63 9.24 9.41 469,473
08/15/2014 9.42 9.42 9 9.3 420,370
08/14/2014 9.61 9.61 9.33 9.36 438,204
08/13/2014 10.3 10.36 9.36 9.42 1,106,109
08/12/2014 9.73 10.145 9.36 10.1 1,616,071
08/11/2014 8.85 9.32 8.78 9.19 646,853
08/08/2014 8.62 8.83 8.5 8.81 369,470
08/07/2014 8.81 9.01 8.48 8.57 536,138
08/06/2014 8.55 8.84 8.3 8.74 898,514
08/05/2014 9.3 9.44 8.66 8.69 987,147
08/04/2014 9.6 9.6 9.255 9.35 667,983
08/01/2014 9.6 10.1 9.19 9.74 2,157,667
07/31/2014 11.15 11.36 10.79 10.88 713,283
07/30/2014 11.02 11.32 10.92 11.23 643,740
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?