Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	14.96	14.96	14.36	14.95	14.95	-0.73%	441,785
Jun 22, 2026	15.41	15.41	15.01	15.06	15.06	-1.70%	239,197
Jun 19, 2026	15.32	15.45	15.21	15.32	15.32	-	297,329
Jun 18, 2026	15.80	15.84	15.26	15.32	15.32	-2.79%	390,212
Jun 17, 2026	16.00	16.04	15.60	15.76	15.76	-0.25%	337,639
Jun 16, 2026	15.72	16.00	15.56	15.80	15.80	0.96%	490,428
Jun 15, 2026	15.48	16.00	15.48	15.65	15.65	3.78%	1,294,704
Jun 12, 2026	14.44	15.15	14.37	15.08	15.08	6.20%	2,231,029
Jun 11, 2026	13.75	14.20	13.64	14.20	14.20	2.45%	891,800
Jun 10, 2026	14.10	14.17	13.68	13.86	13.86	-1.28%	703,192
Jun 9, 2026	14.80	14.86	14.04	14.04	14.04	-5.01%	547,361
Jun 8, 2026	14.61	14.93	14.40	14.78	14.78	-1.34%	437,857
Jun 5, 2026	15.15	15.37	14.98	14.98	14.98	-1.12%	532,654
Jun 4, 2026	14.99	15.34	14.91	15.15	15.15	3.06%	848,536
Jun 3, 2026	14.72	14.86	14.57	14.70	14.70	-0.81%	337,597
Jun 2, 2026	14.62	14.88	14.44	14.82	14.82	2.00%	437,138
Jun 1, 2026	14.64	14.72	14.39	14.53	14.53	-0.75%	451,931
May 29, 2026	14.40	14.74	14.36	14.64	14.64	1.95%	736,436
May 28, 2026	14.21	14.95	14.19	14.36	14.36	1.06%	4,821,571
May 27, 2026	14.54	14.54	14.06	14.21	14.21	-2.27%	1,582,995
May 26, 2026	14.67	14.69	14.45	14.54	14.54	-0.62%	1,054,131
May 25, 2026	14.80	14.93	14.57	14.63	14.63	0.55%	692,043
May 22, 2026	14.62	14.80	14.46	14.55	14.55	-0.27%	701,166
May 21, 2026	14.67	14.98	14.57	14.59	14.59	-0.41%	850,157
May 20, 2026	14.52	15.09	14.28	14.65	14.65	4.34%	1,438,610
May 19, 2026	14.22	14.31	13.90	14.04	14.04	-0.99%	501,177
May 18, 2026	14.45	14.48	13.94	14.18	14.18	-2.21%	761,286
May 15, 2026	14.70	14.71	14.42	14.50	14.50	-2.09%	397,518
May 14, 2026	14.76	14.89	14.74	14.81	14.81	0.41%	304,798
May 13, 2026	15.05	15.14	14.73	14.75	14.75	-0.41%	385,437
May 12, 2026	15.01	15.16	14.81	14.81	14.81	-2.95%	568,492
May 11, 2026	15.38	15.49	14.97	15.26	15.26	-2.12%	646,732
May 8, 2026	15.80	15.82	15.55	15.59	15.59	-	1,441,700
May 7, 2026	16.50	16.58	15.56	15.59	15.59	-3.88%	1,144,059
May 6, 2026	16.24	16.70	16.12	16.22	16.22	1.69%	1,027,524
May 5, 2026	15.57	16.14	15.52	15.95	15.95	3.71%	798,212
May 4, 2026	15.78	15.98	15.38	15.38	15.38	-2.04%	763,391
Apr 30, 2026	16.00	16.14	15.33	15.70	15.70	-4.96%	1,376,472
Apr 29, 2026	14.57	16.80	14.55	16.52	16.52	12.92%	2,625,325
Apr 28, 2026	14.77	14.86	14.48	14.63	14.63	-0.27%	535,423
Apr 27, 2026	14.69	14.92	14.57	14.67	14.67	-0.14%	409,550
Apr 24, 2026	14.80	14.87	14.60	14.69	14.69	-0.94%	230,339
Apr 23, 2026	14.46	14.91	14.36	14.83	14.83	2.06%	462,150
Apr 22, 2026	14.76	14.82	14.47	14.53	14.53	-0.62%	356,427
Apr 21, 2026	14.75	14.86	14.53	14.62	14.62	-0.48%	328,025
Apr 20, 2026	14.56	14.74	14.50	14.69	14.69	-0.58%	480,479
Apr 17, 2026	15.14	15.45	14.97	15.36	14.78	1.52%	718,236
Apr 16, 2026	15.61	15.70	15.10	15.13	14.55	-2.07%	733,860
Apr 15, 2026	15.11	15.64	15.06	15.45	14.86	2.59%	1,174,032
Apr 14, 2026	15.06	15.19	14.86	15.06	14.49	1.14%	559,164