MARU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	27.68	27.91	27.68	27.86	27.86	1.13%	1,125
Jan 20, 2026	27.76	27.76	27.55	27.55	27.55	-2.05%	132
Jan 16, 2026	28.14	28.19	28.13	28.13	28.13	0.06%	80,998
Jan 15, 2026	28.24	28.24	28.11	28.11	28.11	0.22%	135
Jan 14, 2026	27.95	28.05	27.90	28.05	28.05	-0.51%	8,345
Jan 13, 2026	28.16	28.19	28.13	28.19	28.19	-0.27%	7,377
Jan 12, 2026	28.22	28.27	28.22	28.27	28.27	0.17%	337
Jan 9, 2026	28.22	28.24	28.22	28.22	28.22	0.65%	716
Jan 8, 2026	28.05	28.06	28.04	28.04	28.04	-	3,767
Jan 7, 2026	28.17	28.18	28.04	28.04	28.04	-0.35%	14,808
Jan 6, 2026	28.09	28.14	28.09	28.14	28.14	0.53%	2,079
Jan 5, 2026	27.99	27.99	27.95	27.99	27.99	0.83%	1,007
Jan 2, 2026	27.83	27.85	27.72	27.76	27.76	-0.03%	2,318
Dec 31, 2025	27.77	27.77	27.77	27.77	27.77	-0.69%	36
Dec 30, 2025	27.97	27.98	27.96	27.96	27.96	-0.09%	561
Dec 29, 2025	27.97	28.04	27.92	27.98	27.98	-0.32%	1,881
Dec 26, 2025	28.04	28.08	28.04	28.07	28.07	-0.09%	340
Dec 24, 2025	28.10	28.10	28.10	28.10	28.10	0.36%	11
Dec 23, 2025	27.98	28.00	27.94	28.00	28.00	0.43%	395
Dec 22, 2025	27.86	27.90	27.83	27.88	27.88	0.62%	4,917
Dec 19, 2025	27.73	27.73	27.71	27.71	27.71	0.69%	63,312
Dec 18, 2025	27.57	27.57	27.52	27.52	27.52	0.73%	100
Dec 17, 2025	27.54	27.54	27.32	27.32	27.32	-1.35%	131
Dec 16, 2025	27.55	27.69	27.55	27.69	27.69	-	2,310
Dec 15, 2025	27.74	27.75	27.69	27.69	27.69	-0.12%	533
Dec 12, 2025	27.93	27.93	27.72	27.72	27.72	-1.01%	878
Dec 11, 2025	27.85	28.01	27.85	28.01	28.01	0.11%	539
Dec 10, 2025	27.91	27.98	27.91	27.98	27.98	0.68%	525
Dec 9, 2025	27.79	27.79	27.79	27.79	27.78	0.03%	80
Dec 8, 2025	27.81	27.81	27.78	27.78	27.78	-0.38%	275
Dec 5, 2025	27.88	27.88	27.88	27.88	27.88	0.20%	24
Dec 4, 2025	27.83	27.83	27.83	27.83	27.83	-0.51%	120
Dec 3, 2025	27.79	27.97	27.79	27.97	27.97	0.81%	10,669
Dec 2, 2025	27.71	27.75	27.71	27.75	27.74	0.23%	125
Dec 1, 2025	27.70	27.70	27.68	27.68	27.68	-0.42%	258
Nov 28, 2025	27.70	27.80	27.70	27.80	27.80	0.28%	3,000
Nov 26, 2025	27.75	27.75	27.72	27.72	27.72	0.59%	846
Nov 25, 2025	27.32	27.56	27.30	27.56	27.56	0.80%	14,653
Nov 24, 2025	27.28	27.34	27.28	27.34	27.34	1.28%	584
Nov 21, 2025	27.08	27.08	26.99	26.99	26.99	0.67%	116
Nov 20, 2025	27.51	27.51	26.81	26.81	26.81	-1.24%	1,033
Nov 19, 2025	27.32	27.32	27.12	27.15	27.15	0.23%	6,776
Nov 18, 2025	27.18	27.18	27.09	27.09	27.09	-0.55%	1,394