MARU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	29.85	29.91	29.85	29.91	29.91	0.47%	914
Jul 9, 2026	29.77	29.77	29.77	29.77	29.77	0.64%	22
Jul 8, 2026	29.51	29.58	29.51	29.58	29.58	-0.20%	984
Jul 7, 2026	29.69	29.69	29.62	29.64	29.64	-0.42%	1,547
Jul 6, 2026	29.77	29.77	29.77	29.77	29.77	0.70%	108
Jul 2, 2026	29.76	29.76	29.56	29.56	29.56	-0.16%	121
Jul 1, 2026	29.61	29.61	29.61	29.61	29.61	-0.25%	10
Jun 30, 2026	29.53	29.69	29.53	29.68	29.68	0.77%	3,482
Jun 29, 2026	29.45	29.45	29.45	29.45	29.45	2.05%	10
Jun 26, 2026	29.29	29.29	28.86	28.86	28.86	-1.30%	6,345
Jun 25, 2026	29.16	29.35	29.16	29.24	29.24	0.02%	4,883
Jun 24, 2026	29.23	29.23	29.23	29.23	29.23	-0.33%	155
Jun 23, 2026	29.39	29.39	29.33	29.33	29.33	-0.91%	1,590
Jun 22, 2026	29.60	29.60	29.60	29.60	29.60	-0.42%	4
Jun 18, 2026	29.68	29.73	29.68	29.72	29.72	0.97%	2,027
Jun 17, 2026	29.71	29.71	29.44	29.44	29.44	-1.16%	497
Jun 16, 2026	29.83	29.83	29.78	29.78	29.78	-0.33%	1,574
Jun 15, 2026	29.87	29.88	29.87	29.88	29.88	1.36%	415
Jun 12, 2026	29.45	29.51	29.45	29.48	29.48	0.34%	610
Jun 11, 2026	29.02	29.38	29.02	29.38	29.38	1.20%	966
Jun 10, 2026	29.25	29.25	29.03	29.03	29.03	-1.02%	917
Jun 9, 2026	29.33	29.33	29.33	29.33	29.33	-0.30%	82
Jun 8, 2026	29.42	29.42	29.42	29.42	29.42	-	204
Jun 5, 2026	29.97	29.97	29.42	29.42	29.42	-2.08%	3,316
Jun 4, 2026	29.87	30.04	29.87	30.04	30.04	0.30%	1,125
Jun 3, 2026	30.01	30.01	29.95	29.95	29.95	-0.52%	1,308
Jun 2, 2026	30.11	30.11	30.11	30.11	30.11	0.17%	22
Jun 1, 2026	30.01	30.06	30.01	30.06	30.06	0.20%	160
May 29, 2026	30.00	30.00	30.00	30.00	30.00	0.19%	-
May 28, 2026	29.94	29.94	29.94	29.94	29.94	0.45%	-
May 27, 2026	29.89	29.89	29.81	29.81	29.81	0.02%	285
May 26, 2026	29.80	29.80	29.80	29.80	29.80	0.55%	-
May 22, 2026	29.65	29.71	29.64	29.64	29.64	0.41%	835
May 21, 2026	29.37	29.52	29.37	29.52	29.52	0.08%	407
May 20, 2026	29.50	29.50	29.50	29.50	29.49	0.90%	-
May 19, 2026	29.32	29.32	29.23	29.23	29.23	-0.56%	108
May 18, 2026	29.40	29.40	29.40	29.40	29.40	-0.17%	138
May 15, 2026	29.54	29.54	29.45	29.45	29.45	-1.04%	208
May 14, 2026	29.73	29.76	29.73	29.76	29.76	0.62%	2,300
May 13, 2026	29.59	29.59	29.58	29.58	29.58	0.49%	2,500
May 12, 2026	29.27	29.43	29.24	29.43	29.43	-0.06%	1,955
May 11, 2026	29.45	29.45	29.45	29.45	29.45	0.19%	55
May 8, 2026	29.40	29.40	29.39	29.39	29.39	0.73%	190
May 7, 2026	29.31	29.31	29.18	29.18	29.18	-0.35%	4,600
May 6, 2026	29.25	29.28	29.25	29.28	29.28	1.16%	295
May 5, 2026	28.95	28.95	28.95	28.95	28.95	0.74%	1,848
May 4, 2026	28.73	28.76	28.73	28.74	28.73	-0.42%	1,817
May 1, 2026	28.93	28.93	28.86	28.86	28.86	0.22%	100
Apr 30, 2026	28.72	28.84	28.72	28.79	28.79	0.89%	1,570
Apr 29, 2026	28.56	28.56	28.50	28.54	28.54	-0.10%	1,282