Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	13.57	13.84	13.47	13.60	13.60	0.07%	577,154
Nov 11, 2026	13.80	13.90	13.42	13.59	13.59	0.30%	727,478
Nov 10, 2026	13.51	13.74	13.45	13.55	13.55	0.74%	960,642
Nov 9, 2026	13.15	13.55	13.10	13.45	13.45	2.91%	966,655
Nov 6, 2026	12.82	13.21	12.80	13.07	13.07	1.24%	714,535
Nov 5, 2026	13.19	13.43	12.78	12.91	12.91	-1.68%	1,075,880
Nov 4, 2026	13.10	13.42	13.00	13.13	13.13	0.69%	1,104,873
Nov 3, 2026	12.70	13.14	12.60	13.04	13.04	1.95%	677,099
Nov 2, 2026	12.75	13.03	12.62	12.79	12.79	0.47%	537,309
Oct 30, 2026	12.84	12.86	12.62	12.73	12.73	-1.47%	494,457
Oct 29, 2026	12.90	13.13	12.77	12.92	12.92	-0.23%	630,002
Oct 28, 2026	13.10	13.17	12.59	12.95	12.95	-0.54%	921,981
Oct 27, 2026	12.51	13.13	11.76	13.02	13.02	3.91%	2,463,023
Oct 26, 2026	12.00	12.67	12.00	12.53	12.53	5.38%	793,694
Oct 23, 2026	11.85	12.11	11.75	11.89	11.89	0.68%	673,277
Oct 22, 2026	12.20	12.25	11.81	11.81	11.81	-4.45%	666,008
Oct 21, 2026	12.30	12.42	12.17	12.36	12.36	0.90%	480,662
Oct 20, 2026	12.20	12.33	12.12	12.25	12.25	-0.97%	451,748
Oct 19, 2026	12.24	12.37	12.12	12.37	12.37	0.32%	395,446
Oct 16, 2026	12.24	12.44	12.23	12.33	12.33	2.15%	618,522
Oct 15, 2026	12.16	12.35	11.83	12.07	12.07	-2.74%	1,264,604
Oct 14, 2026	12.54	12.80	12.41	12.41	12.41	-0.24%	741,646
Oct 13, 2026	12.62	12.82	12.41	12.44	12.44	-2.20%	808,699
Oct 12, 2026	12.77	12.92	12.69	12.72	12.72	-0.16%	978,922
Oct 9, 2026	12.61	12.92	12.52	12.74	12.74	1.51%	498,357
Oct 8, 2026	12.08	12.79	12.04	12.55	12.55	3.21%	1,025,554
Oct 7, 2026	12.39	12.58	12.16	12.16	12.16	-2.88%	624,101
Oct 6, 2026	12.53	12.67	12.34	12.52	12.52	-0.24%	893,098
Oct 5, 2026	12.49	12.73	12.48	12.55	12.55	0.48%	681,075
Oct 2, 2026	12.46	12.81	12.46	12.49	12.49	0.48%	690,573
Oct 1, 2026	12.54	12.56	12.30	12.43	12.43	-1.11%	509,408
Sep 30, 2026	12.60	12.89	12.51	12.57	12.57	-0.24%	883,011
Sep 29, 2026	12.62	12.72	12.52	12.60	12.60	-0.16%	589,669
Sep 28, 2026	12.50	12.73	12.25	12.62	12.62	4.38%	1,069,285
Sep 25, 2026	12.22	12.35	12.09	12.09	12.09	-0.49%	557,665
Sep 24, 2026	12.13	12.27	12.06	12.15	12.15	-0.33%	691,009
Sep 23, 2026	12.01	12.20	12.01	12.19	12.19	0.99%	408,530
Sep 22, 2026	12.12	12.20	11.96	12.07	12.07	-0.25%	636,525
Sep 21, 2026	12.42	12.54	11.96	12.10	12.10	-2.50%	975,958
Sep 18, 2026	12.61	12.68	12.31	12.41	12.41	-1.27%	641,808
Sep 17, 2026	12.52	12.75	12.52	12.57	12.57	0.96%	567,178
Sep 16, 2026	12.26	12.60	12.26	12.45	12.45	1.63%	410,206
Sep 15, 2026	12.15	12.38	12.05	12.25	12.25	1.24%	401,104
Sep 14, 2026	12.52	12.60	12.10	12.10	12.10	-4.04%	495,983
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