Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.32	12.42	12.19	12.24	12.24	-0.16%	265,705
Aug 7, 2025	12.18	12.45	12.14	12.26	12.26	1.07%	421,670
Aug 6, 2025	12.30	12.30	12.03	12.13	12.13	-	280,570
Aug 5, 2025	12.17	12.30	12.02	12.13	12.13	0.58%	271,127
Aug 4, 2025	11.82	12.06	11.70	12.06	12.06	2.81%	454,640
Aug 1, 2025	12.03	12.43	11.62	11.73	11.73	-3.46%	746,526
Jul 31, 2025	12.10	12.20	10.90	12.15	12.15	0.25%	864,442
Jul 30, 2025	12.27	12.32	12.09	12.12	12.12	-1.22%	491,376
Jul 29, 2025	12.19	12.43	12.15	12.27	12.27	0.57%	351,966
Jul 28, 2025	12.28	12.36	12.09	12.20	12.20	0.25%	409,179
Jul 25, 2025	12.25	12.33	12.16	12.17	12.17	-0.49%	286,919
Jul 24, 2025	12.17	12.47	12.16	12.23	12.23	0.99%	345,527
Jul 23, 2025	12.01	12.16	11.96	12.11	12.11	0.75%	204,697
Jul 22, 2025	12.14	12.17	11.93	12.02	12.02	-1.48%	247,483
Jul 21, 2025	12.25	12.37	12.11	12.20	12.20	-0.33%	247,658
Jul 18, 2025	12.17	12.36	12.13	12.24	12.24	0.99%	389,155
Jul 17, 2025	12.04	12.12	11.83	12.12	12.12	0.41%	283,921
Jul 16, 2025	12.24	12.28	12.04	12.07	12.07	-1.39%	275,287
Jul 15, 2025	12.31	12.40	12.24	12.24	12.24	-0.49%	329,281
Jul 14, 2025	12.10	12.30	11.72	12.30	12.30	0.24%	302,222
Jul 11, 2025	12.16	12.27	12.06	12.27	12.27	0.08%	337,166
Jul 10, 2025	12.21	12.32	12.13	12.26	12.26	1.07%	395,678
Jul 9, 2025	12.00	12.28	11.96	12.13	12.13	1.25%	555,170
Jul 8, 2025	11.97	12.04	11.90	11.98	11.98	0.08%	550,984
Jul 7, 2025	11.53	11.98	11.53	11.97	11.97	4.27%	607,879
Jul 4, 2025	11.50	11.56	11.44	11.48	11.48	0.17%	257,975
Jul 3, 2025	11.35	11.49	11.18	11.46	11.46	0.70%	375,997
Jul 2, 2025	11.20	11.43	11.11	11.38	11.38	1.70%	412,241
Jul 1, 2025	11.35	11.41	11.15	11.19	11.19	-0.18%	407,520
Jun 30, 2025	11.32	11.36	11.14	11.21	11.21	0.09%	260,600
Jun 27, 2025	11.22	11.22	10.97	11.20	11.20	1.08%	444,808
Jun 26, 2025	11.06	11.14	10.97	11.08	11.08	0.73%	402,129
Jun 25, 2025	11.01	11.15	10.96	11.00	11.00	0.55%	275,900
Jun 24, 2025	10.95	11.07	10.82	10.94	10.94	0.83%	398,112
Jun 23, 2025	10.78	10.96	10.71	10.85	10.85	-0.09%	532,578
Jun 20, 2025	10.70	10.94	10.70	10.86	10.86	1.31%	1,079,992
Jun 19, 2025	11.06	11.11	10.70	10.72	10.72	-3.60%	498,536
Jun 18, 2025	11.01	11.16	10.97	11.12	11.12	0.45%	285,100
Jun 17, 2025	11.09	11.23	11.01	11.07	11.07	-0.18%	360,468
Jun 16, 2025	11.05	11.16	10.98	11.09	11.09	-	589,563
Jun 13, 2025	11.08	11.45	11.06	11.09	11.09	-1.68%	788,393
Jun 12, 2025	10.98	11.31	10.76	11.28	11.28	0.09%	6,420,744
Jun 11, 2025	11.28	11.47	11.20	11.27	11.27	-0.27%	428,216
Jun 10, 2025	11.52	11.56	11.30	11.30	11.30	-1.82%	334,587
Jun 9, 2025	11.61	11.68	11.49	11.51	11.51	-0.78%	555,282
Jun 6, 2025	11.55	11.69	11.50	11.60	11.60	0.87%	418,639
Jun 5, 2025	11.36	11.50	11.34	11.50	11.50	1.50%	323,944
Jun 4, 2025	11.36	11.50	11.26	11.33	11.33	0.09%	432,165
Jun 3, 2025	11.44	11.46	11.19	11.32	11.32	-1.14%	531,557
Jun 2, 2025	11.28	11.48	11.26	11.45	11.45	1.96%	485,723