Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.72	14.86	14.57	14.68	-	-0.94%	181,331
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
Apr 13, 2026	14.59	14.89	14.45	14.89	14.32	0.20%	866,241
Apr 10, 2026	14.96	15.08	14.76	14.86	14.29	-	647,150
Apr 9, 2026	14.60	14.91	14.55	14.86	14.29	1.16%	488,838
Apr 8, 2026	14.80	14.85	14.32	14.69	14.13	8.41%	1,139,561
Apr 7, 2026	13.97	13.99	13.39	13.55	13.03	-2.10%	572,798
Apr 2, 2026	13.50	13.84	13.35	13.84	13.31	0.44%	562,300
Apr 1, 2026	13.68	13.95	13.57	13.78	13.26	3.61%	767,999
Mar 31, 2026	12.96	13.30	12.96	13.30	12.79	2.07%	617,003
Mar 30, 2026	12.81	13.26	12.70	13.03	12.53	0.46%	545,251
Mar 27, 2026	13.11	13.26	12.84	12.97	12.48	-1.74%	603,663
Mar 26, 2026	13.31	13.33	13.08	13.20	12.70	-1.64%	339,547
Mar 25, 2026	13.36	13.59	13.22	13.42	12.91	6.09%	967,409
Mar 24, 2026	12.80	12.80	12.42	12.65	12.17	-1.48%	497,741
Mar 23, 2026	11.85	13.03	11.73	12.84	12.35	5.68%	1,020,876