MARU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.27	30.27	30.18	30.20	30.20	0.55%	2,133
Oct 1, 2026	29.90	30.04	29.90	30.03	30.03	0.08%	6,353
Sep 30, 2026	30.01	30.01	30.01	30.01	30.01	-0.06%	11
Sep 29, 2026	30.01	30.03	30.01	30.02	30.02	-0.13%	357
Sep 28, 2026	30.09	30.10	30.06	30.06	30.06	-0.78%	1,021
Sep 25, 2026	30.30	30.30	30.30	30.30	30.30	0.42%	479
Sep 24, 2026	30.18	30.19	30.17	30.17	30.17	0.10%	2,133
Sep 23, 2026	30.22	30.23	30.14	30.14	30.14	-0.80%	775
Sep 22, 2026	30.39	30.39	30.39	30.39	30.38	-	26
Sep 21, 2026	30.31	30.39	30.31	30.39	30.38	1.41%	192
Sep 18, 2026	29.90	29.96	29.90	29.96	29.96	0.03%	2,205
Sep 17, 2026	29.95	29.95	29.95	29.95	29.95	1.01%	11
Sep 16, 2026	29.87	29.87	29.61	29.65	29.65	-0.35%	1,592
Sep 15, 2026	29.76	29.76	29.76	29.76	29.76	-0.47%	11
Sep 14, 2026	29.90	29.90	29.90	29.90	29.90	-0.42%	42
Sep 11, 2026	30.08	30.08	30.02	30.02	30.02	0.69%	247
Sep 10, 2026	29.82	29.82	29.82	29.82	29.82	-0.58%	13
Sep 9, 2026	29.98	29.99	29.98	29.99	29.99	-0.29%	2,296
Sep 8, 2026	30.09	30.17	30.08	30.08	30.08	-0.45%	3,349
Sep 4, 2026	30.22	30.22	30.22	30.22	30.22	-0.41%	27
Sep 3, 2026	30.34	30.34	30.34	30.34	30.34	0.95%	16
Sep 2, 2026	30.07	30.07	30.06	30.06	30.06	0.40%	766
Sep 1, 2026	29.94	29.94	29.94	29.94	29.94	-0.70%	13
Aug 31, 2026	30.15	30.15	30.15	30.15	30.15	-0.33%	11
Aug 28, 2026	30.31	30.31	30.25	30.25	30.24	-0.23%	381
Aug 27, 2026	30.32	30.32	30.32	30.32	30.32	0.55%	181
Aug 26, 2026	30.12	30.15	30.12	30.15	30.15	0.02%	313
Aug 25, 2026	30.10	30.15	30.10	30.15	30.14	0.15%	481
Aug 24, 2026	30.09	30.11	30.09	30.10	30.10	-0.18%	5,449
Aug 21, 2026	30.15	30.15	30.15	30.15	30.15	0.34%	51
Aug 20, 2026	30.17	30.17	30.05	30.05	30.05	-0.71%	7,263
Aug 19, 2026	30.27	30.27	30.27	30.27	30.27	0.10%	11
Aug 18, 2026	30.24	30.24	30.24	30.24	30.24	-0.65%	11
Aug 17, 2026	30.54	30.54	30.43	30.43	30.43	-0.40%	1,190
Aug 14, 2026	30.56	30.56	30.56	30.56	30.56	-0.17%	11
Aug 13, 2026	30.61	30.61	30.61	30.61	30.61	0.62%	20
Aug 12, 2026	30.42	30.42	30.42	30.42	30.42	0.22%	10
Aug 11, 2026	30.35	30.35	30.35	30.35	30.35	-0.28%	16
Aug 10, 2026	30.45	30.45	30.44	30.44	30.44	-0.04%	118
Aug 7, 2026	30.46	30.46	30.45	30.45	30.45	0.54%	177
Aug 6, 2026	30.31	30.34	30.29	30.29	30.28	-0.32%	474
Aug 5, 2026	30.38	30.38	30.38	30.38	30.38	-0.13%	15
Aug 4, 2026	30.48	30.48	30.42	30.42	30.42	1.66%	906
Aug 3, 2026	29.80	29.96	29.80	29.93	29.92	1.14%	1,265
Jul 31, 2026	29.32	29.59	29.32	29.59	29.59	0.69%	486
Jul 30, 2026	29.22	29.38	29.22	29.38	29.38	1.28%	932
Jul 29, 2026	29.20	29.23	29.01	29.01	29.01	-1.25%	1,631
Jul 28, 2026	29.38	29.38	29.38	29.38	29.38	0.17%	66
Jul 27, 2026	29.33	29.33	29.33	29.33	29.33	0.05%	10
Jul 24, 2026	29.44	29.44	29.32	29.32	29.31	0.04%	810