Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.95	13.12	12.78	12.78	12.78	-0.54%	448,857
Dec 4, 2025	12.89	12.92	12.78	12.85	12.85	0.08%	512,827
Dec 3, 2025	12.90	13.06	12.77	12.84	12.84	-	477,347
Dec 2, 2025	12.74	13.04	12.73	12.84	12.84	0.78%	406,776
Dec 1, 2025	12.59	12.84	12.51	12.74	12.74	0.39%	508,046
Nov 28, 2025	12.30	12.92	12.28	12.69	12.69	2.67%	1,101,717
Nov 27, 2025	13.00	13.13	11.70	12.36	12.36	-5.00%	1,495,269
Nov 26, 2025	12.91	13.09	12.90	13.01	13.01	1.32%	188,154
Nov 25, 2025	12.87	12.91	12.69	12.84	12.84	0.39%	308,622
Nov 24, 2025	12.64	12.88	12.52	12.79	12.79	1.83%	279,103
Nov 21, 2025	12.76	12.80	12.48	12.56	12.56	-3.68%	813,789
Nov 20, 2025	12.90	13.15	12.86	13.04	13.04	1.72%	318,577
Nov 19, 2025	12.78	12.95	12.64	12.82	12.82	-0.08%	257,951
Nov 18, 2025	12.79	12.85	12.65	12.83	12.83	-1.46%	270,554
Nov 17, 2025	13.12	13.41	13.01	13.02	13.02	-0.61%	370,928
Nov 14, 2025	12.99	13.10	12.74	13.10	13.10	0.23%	293,678
Nov 13, 2025	12.97	13.18	12.97	13.07	13.07	1.32%	230,235
Nov 12, 2025	13.18	13.20	12.90	12.90	12.90	-1.38%	196,085
Nov 11, 2025	13.06	13.25	12.97	13.08	13.08	0.23%	256,717
Nov 10, 2025	12.99	13.22	12.95	13.05	13.05	2.03%	330,494
Nov 7, 2025	12.85	13.03	12.68	12.79	12.79	-0.78%	391,229
Nov 6, 2025	13.07	13.09	12.88	12.89	12.89	-1.23%	395,428
Nov 5, 2025	12.98	13.14	12.65	13.05	13.05	0.62%	565,117
Nov 4, 2025	12.92	13.02	12.79	12.97	12.97	-0.38%	337,615
Nov 3, 2025	13.10	13.27	13.01	13.02	13.02	-0.91%	389,650
Oct 31, 2025	13.31	13.33	13.03	13.14	13.14	-1.72%	507,389
Oct 30, 2025	13.51	13.59	13.30	13.37	13.37	-1.26%	290,975
Oct 29, 2025	13.73	13.78	13.40	13.54	13.54	-1.17%	461,542
Oct 28, 2025	13.78	13.99	13.68	13.70	13.70	-1.23%	476,164
Oct 27, 2025	13.51	14.15	13.34	13.87	13.87	4.36%	1,157,723
Oct 24, 2025	13.07	13.56	13.00	13.29	13.29	2.94%	858,754
Oct 23, 2025	12.98	13.13	11.72	12.91	12.91	0.31%	1,557,058
Oct 22, 2025	12.60	12.98	12.60	12.87	12.87	2.88%	1,282,776
Oct 21, 2025	12.86	12.92	12.41	12.51	12.51	-2.11%	460,197
Oct 20, 2025	12.56	12.88	12.56	12.78	12.78	2.24%	379,879
Oct 17, 2025	12.53	12.71	12.44	12.50	12.50	-1.88%	331,860
Oct 16, 2025	12.80	12.91	12.55	12.74	12.74	-0.47%	256,598
Oct 15, 2025	12.98	13.06	12.78	12.80	12.80	-1.01%	422,310
Oct 14, 2025	13.11	13.11	12.72	12.93	12.93	-2.12%	468,743
Oct 13, 2025	13.23	13.34	13.01	13.21	13.21	0.46%	249,760
Oct 10, 2025	13.58	13.70	13.15	13.15	13.15	-3.45%	1,080,893
Oct 9, 2025	13.60	13.72	13.45	13.62	13.62	1.26%	445,090
Oct 8, 2025	13.33	13.50	13.30	13.45	13.45	1.89%	426,158
Oct 7, 2025	13.00	13.32	12.94	13.20	13.20	1.30%	340,705
Oct 6, 2025	12.88	13.05	12.61	13.03	13.03	1.56%	331,559
Oct 3, 2025	12.75	13.02	12.75	12.83	12.83	0.86%	462,253
Oct 2, 2025	12.39	12.95	12.27	12.72	12.72	2.83%	609,160
Oct 1, 2025	12.62	12.66	12.15	12.37	12.37	-1.83%	529,747
Sep 30, 2025	12.73	12.75	12.53	12.60	12.60	0.32%	456,824
Sep 29, 2025	12.50	12.78	12.46	12.56	12.56	1.29%	519,883