Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.29	12.67	12.29	12.61	12.61	2.52%	367,278
Sep 10, 2026	12.33	12.61	12.26	12.30	12.30	-0.65%	314,776
Sep 9, 2026	12.65	12.68	12.28	12.38	12.38	-2.29%	514,185
Sep 8, 2026	12.43	12.79	12.39	12.67	12.67	1.93%	391,324
Sep 7, 2026	12.23	12.47	12.23	12.43	12.43	1.89%	332,727
Sep 4, 2026	12.24	12.33	12.11	12.20	12.20	0.16%	271,359
Sep 3, 2026	12.07	12.27	12.03	12.18	12.18	1.00%	282,327
Sep 2, 2026	12.41	12.46	11.98	12.06	12.06	-3.05%	547,380
Sep 1, 2026	12.48	12.69	12.36	12.44	12.44	-0.32%	412,958
Aug 31, 2026	12.69	12.76	12.45	12.48	12.48	-1.03%	671,500
Aug 28, 2026	12.65	12.87	12.61	12.61	12.61	-0.24%	629,383
Aug 27, 2026	12.44	12.80	12.39	12.64	12.64	3.27%	957,026
Aug 26, 2026	12.01	12.37	12.01	12.24	12.24	1.75%	597,389
Aug 25, 2026	12.09	12.24	12.00	12.03	12.03	0.08%	537,977
Aug 24, 2026	12.16	12.23	11.98	12.02	12.02	-0.58%	344,094
Aug 21, 2026	12.01	12.29	11.97	12.09	12.09	0.50%	326,993
Aug 20, 2026	12.05	12.22	11.97	12.03	12.03	0.59%	445,058
Aug 19, 2026	12.05	12.14	11.89	11.96	11.96	-0.33%	474,530
Aug 18, 2026	12.30	12.41	11.88	12.00	12.00	-2.83%	1,348,995
Aug 17, 2026	12.59	12.75	12.31	12.35	12.35	-0.48%	919,273
Aug 14, 2026	12.40	12.45	12.30	12.41	12.41	-	936,354
Aug 13, 2026	12.34	12.50	12.30	12.41	12.41	0.40%	462,948
Aug 12, 2026	12.52	12.65	12.28	12.36	12.36	-0.48%	543,444
Aug 11, 2026	12.28	12.54	12.25	12.42	12.42	1.14%	558,512
Aug 10, 2026	12.32	12.48	12.22	12.28	12.28	-0.89%	731,870
Aug 7, 2026	12.55	12.62	12.39	12.39	12.39	-1.20%	652,604
Aug 6, 2026	12.62	12.76	12.54	12.54	12.54	-0.48%	533,662
Aug 5, 2026	12.81	13.03	12.60	12.60	12.60	-1.02%	762,269
Aug 4, 2026	12.96	13.07	12.73	12.73	12.73	0.08%	1,021,504
Aug 3, 2026	13.20	13.20	12.68	12.72	12.72	-1.32%	889,586
Jul 31, 2026	13.09	13.37	12.89	12.89	12.89	-1.07%	845,051
Jul 30, 2026	12.78	13.10	12.50	13.03	13.03	1.48%	1,251,870
Jul 29, 2026	12.93	13.16	12.76	12.84	12.84	-0.47%	1,029,228
Jul 28, 2026	13.64	13.66	12.76	12.90	12.90	-5.56%	970,400
Jul 27, 2026	14.09	14.09	13.66	13.66	13.66	-2.01%	394,896
Jul 24, 2026	13.90	14.11	13.82	13.94	13.94	0.29%	275,504
Jul 23, 2026	14.00	14.00	13.61	13.90	13.90	-0.43%	370,262
Jul 22, 2026	13.89	14.12	13.77	13.96	13.96	0.36%	335,649
Jul 21, 2026	13.81	14.03	13.75	13.91	13.91	0.72%	412,410
Jul 20, 2026	14.14	14.35	13.77	13.81	13.81	0.29%	490,523
Jul 17, 2026	13.60	13.83	13.57	13.77	13.77	-0.79%	299,202
Jul 16, 2026	14.01	14.11	13.66	13.88	13.88	-1.77%	525,378
Jul 15, 2026	14.08	14.20	13.95	14.13	14.13	-0.07%	373,788
Jul 14, 2026	14.01	14.30	13.93	14.14	14.14	0.07%	389,501
Jul 13, 2026	14.23	14.33	13.92	14.13	14.13	-1.67%	473,128
Jul 10, 2026	15.14	15.57	14.32	14.37	14.37	0.56%	924,850
Jul 9, 2026	14.30	14.42	14.16	14.29	14.29	1.56%	478,503
Jul 8, 2026	14.27	14.29	13.86	14.07	14.07	-1.12%	376,011
Jul 7, 2026	14.80	14.80	14.23	14.23	14.23	-4.43%	590,844
Jul 6, 2026	14.62	15.10	14.55	14.89	14.89	0.74%	415,688