Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.30	13.30	12.76	12.87	12.87	-3.45%	1,021,163
Mar 12, 2026	13.77	13.77	13.06	13.33	13.33	-3.48%	826,517
Mar 11, 2026	13.85	13.87	13.56	13.81	13.81	-0.22%	442,612
Mar 10, 2026	13.79	14.05	13.66	13.84	13.84	3.21%	1,038,583
Mar 9, 2026	13.11	13.45	12.80	13.41	13.41	-2.47%	1,059,786
Mar 6, 2026	13.85	14.11	13.66	13.75	13.75	0.95%	901,655
Mar 5, 2026	14.10	14.24	13.53	13.62	13.62	-2.71%	1,017,101
Mar 4, 2026	12.84	14.11	12.77	14.00	14.00	6.79%	1,844,582
Mar 3, 2026	14.23	14.24	12.66	13.11	13.11	-9.08%	2,702,421
Mar 2, 2026	15.00	15.09	14.26	14.42	14.42	-6.12%	1,413,808
Feb 27, 2026	15.50	15.61	15.31	15.36	15.36	-0.39%	415,889
Feb 26, 2026	15.35	15.50	15.15	15.42	15.42	0.46%	504,184
Feb 25, 2026	15.41	15.54	15.31	15.35	15.35	0.33%	419,184
Feb 24, 2026	15.36	15.53	15.25	15.30	15.30	0.20%	461,475
Feb 23, 2026	15.56	15.66	15.27	15.27	15.27	-1.61%	454,591
Feb 20, 2026	15.19	15.64	15.17	15.52	15.52	1.50%	610,591
Feb 19, 2026	15.80	15.83	14.88	15.29	15.29	-4.56%	1,553,108
Feb 18, 2026	15.71	16.10	15.56	16.02	16.02	2.10%	988,780
Feb 17, 2026	15.64	15.70	15.46	15.69	15.69	0.32%	556,700
Feb 16, 2026	15.45	15.86	15.40	15.64	15.64	1.30%	629,271
Feb 13, 2026	15.57	15.73	15.26	15.44	15.44	-1.72%	664,408
Feb 12, 2026	15.98	16.17	15.68	15.71	15.71	-1.38%	642,866
Feb 11, 2026	15.60	15.93	15.51	15.93	15.93	1.85%	615,901
Feb 10, 2026	15.87	15.93	15.64	15.64	15.64	-1.76%	434,410
Feb 9, 2026	15.47	15.96	15.46	15.92	15.92	3.65%	828,851
Feb 6, 2026	15.07	15.42	15.02	15.36	15.36	1.52%	491,227
Feb 5, 2026	14.89	15.32	14.78	15.13	15.13	2.30%	797,353
Feb 4, 2026	15.40	15.55	14.44	14.79	14.79	-4.46%	1,785,408
Feb 3, 2026	15.58	15.70	15.19	15.48	15.48	1.11%	754,651
Feb 2, 2026	14.56	15.31	14.50	15.31	15.31	4.15%	784,039
Jan 30, 2026	14.58	14.79	14.58	14.70	14.70	0.82%	330,107
Jan 29, 2026	14.51	14.95	14.48	14.58	14.58	0.41%	760,750
Jan 28, 2026	14.48	14.65	14.40	14.52	14.52	0.14%	367,995
Jan 27, 2026	14.55	14.61	14.39	14.50	14.50	0.21%	524,962
Jan 26, 2026	14.34	14.51	14.21	14.47	14.47	0.91%	406,633
Jan 23, 2026	14.27	14.38	14.23	14.34	14.34	0.63%	723,530
Jan 22, 2026	13.83	14.44	13.76	14.25	14.25	4.01%	1,116,306
Jan 21, 2026	13.71	13.95	13.59	13.70	13.70	0.22%	1,091,893
Jan 20, 2026	13.62	13.70	13.20	13.67	13.67	-0.51%	779,053
Jan 19, 2026	13.88	13.92	13.62	13.74	13.74	-1.51%	780,744
Jan 16, 2026	13.22	13.95	13.10	13.95	13.95	5.92%	1,617,225
Jan 15, 2026	13.24	13.35	13.06	13.17	13.17	-0.53%	595,321
Jan 14, 2026	13.18	13.34	13.18	13.24	13.24	0.08%	460,934
Jan 13, 2026	13.40	13.42	13.18	13.23	13.23	-0.90%	665,404
Jan 12, 2026	13.49	13.53	13.28	13.35	13.35	-0.82%	460,943
Jan 9, 2026	13.26	13.46	13.17	13.46	13.46	1.66%	414,884
Jan 8, 2026	13.49	13.49	13.24	13.24	13.24	-1.41%	642,614
Jan 7, 2026	13.15	13.43	13.15	13.43	13.43	0.98%	691,957
Jan 6, 2026	13.28	13.52	13.24	13.30	13.30	0.38%	923,422
Jan 5, 2026	13.29	13.43	13.00	13.25	13.25	0.68%	895,306