Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-4.36%	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
Mar 20, 2026	12.59	12.86	12.15	12.15	11.69	-2.96%	679,672
Mar 19, 2026	12.98	12.98	12.27	12.52	12.04	-4.50%	858,368
Mar 18, 2026	13.02	13.11	12.66	13.11	12.61	3.80%	805,226
Mar 17, 2026	12.80	12.80	12.41	12.63	12.15	-1.94%	995,812
Mar 16, 2026	12.80	12.98	12.55	12.88	12.39	0.08%	553,601
Mar 13, 2026	13.30	13.30	12.76	12.87	12.38	-3.45%	1,021,163
Mar 12, 2026	13.77	13.77	13.06	13.33	12.82	-3.48%	826,517
Mar 11, 2026	13.85	13.87	13.56	13.81	13.28	-0.22%	442,612
Mar 10, 2026	13.79	14.05	13.66	13.84	13.31	3.21%	1,038,583
Mar 9, 2026	13.11	13.45	12.80	13.41	12.90	-2.47%	1,059,786
Mar 6, 2026	13.85	14.11	13.66	13.75	13.23	0.95%	901,655
Mar 5, 2026	14.10	14.24	13.53	13.62	13.10	-2.71%	1,017,101
Mar 4, 2026	12.84	14.11	12.77	14.00	13.47	6.79%	1,844,582
Mar 3, 2026	14.23	14.24	12.66	13.11	12.61	-9.08%	2,702,421
Mar 2, 2026	15.00	15.09	14.26	14.42	13.87	-6.12%	1,413,808