Maxeon Solar Technologies, Ltd. - Ordinary Shares (MAXN)
5.5700
-0.2100 (-3.63%)
Maxeon Solar Technologies specializes in the development and manufacturing of high-efficiency solar panels and related solar energy solutions
The company focuses on pioneering innovative solar technology to enhance energy generation, providing sustainable energy options for residential, commercial, and utility-scale applications. With a commitment to renewable energy and sustainability, Maxeon Solar aims to drive the transition to cleaner energy by delivering reliable, advanced solar products that meet the diverse needs of its customers worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 5.68 | 5.80 | 5.52 | 5.57 | 164,577 | 5.57 |
| 2/04/2025 | 5.55 | 5.80 | 5.42 | 5.78 | 153,578 | 5.78 |
| 2/03/2025 | 5.77 | 5.78 | 5.08 | 5.68 | 633,302 | 5.68 |
| 1/31/2025 | 6.13 | 6.29 | 5.96 | 6.18 | 123,443 | 6.18 |
| 1/30/2025 | 6.05 | 6.28 | 5.87 | 6.20 | 186,189 | 6.20 |
| 1/29/2025 | 6.01 | 6.15 | 5.79 | 6.05 | 207,081 | 6.05 |
| 1/28/2025 | 6.04 | 6.10 | 5.75 | 5.91 | 182,010 | 5.91 |
| 1/27/2025 | 6.30 | 6.40 | 5.95 | 6.01 | 236,426 | 6.01 |
| 1/24/2025 | 6.22 | 6.58 | 6.13 | 6.49 | 204,649 | 6.49 |
| 1/23/2025 | 6.50 | 6.50 | 6.09 | 6.27 | 259,107 | 6.27 |
| 1/22/2025 | 6.62 | 6.75 | 6.36 | 6.51 | 163,855 | 6.51 |
| 1/21/2025 | 6.76 | 6.76 | 6.01 | 6.72 | 446,766 | 6.72 |
| 1/17/2025 | 6.27 | 6.90 | 6.27 | 6.68 | 350,756 | 6.68 |
| 1/16/2025 | 6.46 | 6.49 | 6.14 | 6.21 | 295,170 | 6.21 |
| 1/15/2025 | 6.78 | 6.89 | 6.35 | 6.40 | 437,508 | 6.40 |
| 1/14/2025 | 6.32 | 6.61 | 6.30 | 6.58 | 228,008 | 6.58 |
| 1/13/2025 | 6.49 | 6.49 | 6.00 | 6.20 | 279,712 | 6.20 |
| 1/10/2025 | 7.01 | 7.01 | 6.36 | 6.45 | 299,109 | 6.45 |
| 1/08/2025 | 7.60 | 7.60 | 6.80 | 6.85 | 385,973 | 6.85 |
| 1/07/2025 | 7.75 | 8.04 | 7.61 | 7.63 | 324,477 | 7.63 |
| 1/06/2025 | 8.43 | 8.70 | 7.63 | 7.71 | 398,190 | 7.71 |
| 1/03/2025 | 8.41 | 8.83 | 8.31 | 8.34 | 311,373 | 8.34 |
| 1/02/2025 | 7.79 | 8.93 | 7.75 | 8.49 | 734,486 | 8.49 |
| 12/31/2024 | 7.65 | 0.00 | 7.65 | 7.54 | 0 | 7.54 |
| 12/30/2024 | 8.11 | 8.57 | 7.51 | 7.65 | 467,042 | 7.65 |
| 12/27/2024 | 8.63 | 8.63 | 7.82 | 8.10 | 495,685 | 8.10 |
| 12/26/2024 | 8.32 | 9.05 | 8.32 | 8.71 | 474,123 | 8.71 |
| 12/24/2024 | 8.25 | 8.70 | 7.83 | 8.45 | 365,473 | 8.45 |
| 12/23/2024 | 7.35 | 8.38 | 7.35 | 8.33 | 746,212 | 8.33 |
| 12/20/2024 | 6.52 | 7.40 | 6.52 | 7.40 | 779,325 | 7.40 |
| 12/19/2024 | 6.50 | 7.30 | 6.50 | 6.60 | 694,035 | 6.60 |
| 12/18/2024 | 6.22 | 7.36 | 6.11 | 6.49 | 920,057 | 6.49 |
| 12/17/2024 | 6.07 | 6.44 | 5.80 | 6.15 | 646,148 | 6.15 |
| 12/16/2024 | 5.49 | 6.18 | 5.49 | 5.92 | 531,408 | 5.92 |
| 12/13/2024 | 5.70 | 5.89 | 5.32 | 5.50 | 509,583 | 5.50 |
| 12/12/2024 | 6.27 | 6.54 | 5.65 | 5.74 | 715,705 | 5.74 |
| 12/11/2024 | 6.83 | 6.90 | 6.22 | 6.33 | 494,683 | 6.33 |
| 12/10/2024 | 6.86 | 6.86 | 6.38 | 6.58 | 754,878 | 6.58 |
| 12/09/2024 | 7.07 | 7.43 | 6.68 | 6.96 | 693,373 | 6.96 |
| 12/06/2024 | 7.70 | 7.70 | 7.01 | 7.13 | 740,773 | 7.13 |
| 12/05/2024 | 7.85 | 8.14 | 7.49 | 7.89 | 536,472 | 7.89 |
| 12/04/2024 | 8.16 | 8.18 | 7.70 | 7.96 | 593,952 | 7.96 |
| 12/03/2024 | 8.50 | 8.62 | 7.95 | 8.22 | 415,016 | 8.22 |
| 12/02/2024 | 8.51 | 9.20 | 8.50 | 8.65 | 1,013,284 | 8.65 |
| 11/29/2024 | 8.79 | 8.79 | 7.91 | 8.10 | 748,481 | 8.10 |
| 11/27/2024 | 7.81 | 8.87 | 7.77 | 8.80 | 1,293,228 | 8.80 |
| 11/26/2024 | 9.50 | 9.66 | 7.12 | 7.66 | 2,913,250 | 7.66 |
| 11/25/2024 | 8.52 | 8.95 | 7.73 | 7.98 | 873,836 | 7.98 |
| 11/22/2024 | 8.21 | 8.66 | 7.81 | 8.52 | 669,645 | 8.52 |
| 11/21/2024 | 8.48 | 8.86 | 8.02 | 8.20 | 665,413 | 8.20 |
| 11/20/2024 | 7.49 | 8.70 | 6.85 | 8.67 | 1,354,342 | 8.67 |
| 11/19/2024 | 9.11 | 9.15 | 7.41 | 7.50 | 1,318,421 | 7.50 |
| 11/18/2024 | 9.85 | 10.07 | 8.95 | 9.19 | 1,051,498 | 9.19 |
| 11/15/2024 | 10.83 | 10.87 | 9.51 | 9.98 | 1,012,613 | 9.98 |
| 11/14/2024 | 12.49 | 12.63 | 10.40 | 11.50 | 2,029,991 | 11.50 |
| 11/13/2024 | 11.82 | 14.49 | 11.51 | 13.52 | 2,546,382 | 13.52 |
| 11/12/2024 | 12.00 | 13.21 | 11.40 | 11.69 | 1,461,755 | 11.69 |
| 11/11/2024 | 10.21 | 12.25 | 10.15 | 11.37 | 3,370,393 | 11.37 |
| 11/08/2024 | 9.28 | 9.87 | 8.70 | 8.82 | 620,291 | 8.82 |
| 11/07/2024 | 8.70 | 9.33 | 8.21 | 9.10 | 765,914 | 9.10 |
| 11/06/2024 | 9.98 | 9.98 | 8.06 | 8.28 | 1,110,202 | 8.28 |