Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	13.58	13.70	13.15	13.15	13.15	-3.45%	1,080,893
Oct 9, 2025	13.60	13.72	13.45	13.62	13.62	1.26%	445,090
Oct 8, 2025	13.33	13.50	13.30	13.45	13.45	1.89%	426,158
Oct 7, 2025	13.00	13.32	12.94	13.20	13.20	1.30%	340,705
Oct 6, 2025	12.88	13.05	12.61	13.03	13.03	1.56%	331,559
Oct 3, 2025	12.75	13.02	12.75	12.83	12.83	0.86%	462,253
Oct 2, 2025	12.39	12.95	12.27	12.72	12.72	2.83%	609,160
Oct 1, 2025	12.62	12.66	12.15	12.37	12.37	-1.83%	529,747
Sep 30, 2025	12.73	12.75	12.53	12.60	12.60	0.32%	456,824
Sep 29, 2025	12.50	12.78	12.46	12.56	12.56	1.29%	519,883
Sep 26, 2025	12.30	12.51	12.23	12.40	12.40	0.81%	326,736
Sep 25, 2025	12.45	12.45	12.20	12.30	12.30	-1.36%	301,713
Sep 24, 2025	12.16	12.47	12.09	12.47	12.47	2.47%	357,331
Sep 23, 2025	12.24	12.35	12.10	12.17	12.17	-0.73%	353,353
Sep 22, 2025	12.15	12.26	12.07	12.26	12.26	0.49%	203,778
Sep 19, 2025	12.41	12.47	12.12	12.20	12.20	-1.77%	505,962
Sep 18, 2025	12.35	12.55	12.30	12.42	12.42	1.14%	223,003
Sep 17, 2025	12.40	12.48	12.23	12.28	12.28	-0.89%	189,289
Sep 16, 2025	12.60	12.60	12.36	12.39	12.39	-1.27%	187,122
Sep 15, 2025	12.40	12.55	12.26	12.55	12.55	1.70%	205,789
Sep 12, 2025	12.65	12.74	12.30	12.34	12.34	-2.60%	360,068
Sep 11, 2025	12.27	12.83	12.25	12.67	12.67	3.85%	571,862
Sep 10, 2025	12.05	12.25	11.97	12.20	12.20	1.58%	233,037
Sep 9, 2025	11.93	12.05	11.82	12.01	12.01	0.25%	209,377
Sep 8, 2025	11.84	12.02	11.80	11.98	11.98	1.96%	196,729
Sep 5, 2025	12.12	12.13	11.66	11.75	11.75	-2.81%	264,308
Sep 4, 2025	11.95	12.09	11.78	12.09	12.09	0.83%	287,977
Sep 3, 2025	12.23	12.23	11.96	11.99	11.99	-0.50%	231,021
Sep 2, 2025	12.29	12.38	11.93	12.05	12.05	-2.27%	423,180
Sep 1, 2025	12.32	12.44	12.16	12.33	12.33	-0.08%	227,957
Aug 29, 2025	12.50	12.63	12.29	12.34	12.34	-0.80%	288,104
Aug 28, 2025	12.43	12.51	12.31	12.44	12.44	0.32%	265,154
Aug 27, 2025	12.47	12.47	12.18	12.40	12.40	-0.32%	298,757
Aug 26, 2025	12.56	12.56	12.26	12.44	12.44	-0.48%	469,303
Aug 25, 2025	12.53	12.71	12.44	12.50	12.50	-0.71%	347,694
Aug 22, 2025	12.65	12.74	12.50	12.59	12.59	0.40%	347,686
Aug 21, 2025	12.65	12.84	12.52	12.54	12.54	1.70%	852,107
Aug 20, 2025	12.31	12.37	12.22	12.33	12.33	-0.40%	388,616
Aug 19, 2025	12.68	12.68	12.31	12.38	12.38	-1.59%	354,582
Aug 18, 2025	12.43	12.60	12.28	12.58	12.58	2.69%	362,772
Aug 14, 2025	12.30	12.35	12.17	12.25	12.25	0.33%	314,296
Aug 13, 2025	12.82	12.86	12.21	12.21	12.21	-3.40%	607,720
Aug 12, 2025	12.45	12.64	12.33	12.64	12.64	1.61%	563,921
Aug 11, 2025	12.20	12.44	12.16	12.44	12.44	1.63%	329,252
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