MARU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.02	27.02	26.98	27.01	27.01	0.06%	5,707
Apr 1, 2026	27.06	27.09	26.99	26.99	26.99	0.57%	851
Mar 31, 2026	26.79	26.84	26.79	26.84	26.84	1.62%	1,773
Mar 30, 2026	26.51	26.51	26.41	26.41	26.41	-0.16%	884
Mar 27, 2026	26.56	26.60	26.46	26.46	26.46	-0.97%	628
Mar 26, 2026	26.71	26.71	26.71	26.71	26.71	-0.99%	86
Mar 25, 2026	26.98	26.99	26.98	26.98	26.98	0.33%	919
Mar 24, 2026	26.93	26.95	26.89	26.89	26.89	-0.40%	3,918
Mar 23, 2026	27.09	27.14	26.99	27.00	27.00	0.77%	3,543
Mar 20, 2026	26.83	26.83	26.79	26.79	26.79	-0.99%	505
Mar 19, 2026	26.99	27.06	26.95	27.06	27.06	-0.12%	4,433
Mar 18, 2026	27.31	27.32	27.09	27.09	27.09	-0.96%	1,492
Mar 17, 2026	27.38	27.38	27.36	27.36	27.36	0.16%	705
Mar 16, 2026	27.34	27.34	27.29	27.31	27.31	0.69%	1,786
Mar 13, 2026	27.28	27.28	27.12	27.12	27.12	-0.40%	3,088
Mar 12, 2026	27.41	27.41	27.23	27.23	27.23	-1.02%	8,771
Mar 11, 2026	27.50	27.51	27.42	27.51	27.51	0.02%	4,237
Mar 10, 2026	27.52	27.63	27.51	27.51	27.51	-0.09%	694
Mar 9, 2026	27.18	27.53	27.18	27.53	27.53	0.51%	4,303
Mar 6, 2026	27.37	27.47	27.36	27.39	27.39	-0.85%	7,741
Mar 5, 2026	27.68	27.68	27.48	27.63	27.63	-0.45%	4,540
Mar 4, 2026	27.65	27.75	27.65	27.75	27.75	0.57%	569
Mar 3, 2026	27.37	27.64	27.37	27.59	27.59	-0.75%	4,711
Mar 2, 2026	27.74	27.82	27.74	27.80	27.80	0.16%	14,578
Feb 27, 2026	27.73	27.79	27.68	27.76	27.76	-1.08%	2,778
Feb 26, 2026	27.87	28.06	27.86	28.06	28.06	-0.07%	7,364
Feb 25, 2026	28.00	28.08	28.00	28.08	28.08	0.87%	620
Feb 24, 2026	27.78	27.86	27.78	27.84	27.84	0.94%	3,405
Feb 23, 2026	27.58	27.58	27.58	27.58	27.58	-1.20%	-
Feb 20, 2026	27.92	27.92	27.92	27.92	27.92	0.73%	1
Feb 19, 2026	27.71	27.71	27.71	27.71	27.71	-0.44%	16
Feb 18, 2026	27.84	27.84	27.84	27.84	27.84	0.67%	-
Feb 17, 2026	27.64	27.75	27.64	27.65	27.65	0.12%	2,175
Feb 13, 2026	27.62	27.62	27.62	27.62	27.62	-0.03%	28
Feb 12, 2026	27.63	27.63	27.63	27.63	27.63	-1.63%	68
Feb 11, 2026	28.05	28.10	28.05	28.09	28.09	0.06%	218
Feb 10, 2026	28.07	28.07	28.07	28.07	28.07	-0.37%	81
Feb 9, 2026	28.17	28.17	28.17	28.17	28.17	0.43%	38
Feb 6, 2026	27.96	28.05	27.96	28.05	28.05	1.95%	218
Feb 5, 2026	27.47	27.52	27.47	27.51	27.51	-1.19%	816
Feb 4, 2026	27.85	27.85	27.85	27.85	27.84	-0.49%	-
Feb 3, 2026	27.98	27.98	27.98	27.98	27.98	-0.88%	1
Feb 2, 2026	28.23	28.23	28.23	28.23	28.23	0.54%	69
Jan 30, 2026	27.95	28.08	27.94	28.08	28.08	-0.40%	1,763
Jan 29, 2026	28.19	28.19	28.19	28.19	28.19	-0.23%	89
Jan 28, 2026	28.29	28.29	28.25	28.25	28.25	0.01%	818
Jan 27, 2026	28.25	28.25	28.25	28.25	28.25	0.40%	-
Jan 26, 2026	28.14	28.14	28.14	28.14	28.14	0.45%	303
Jan 23, 2026	27.96	28.01	27.96	28.01	28.01	0.09%	200
Jan 22, 2026	27.95	27.98	27.91	27.98	27.98	0.45%	500