Maris Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	33.00	33.00	29.00	29.82	29.82	-6.73%	2,995
Feb 10, 2026	31.97	31.97	31.97	31.97	31.97	5.93%	100
Feb 9, 2026	30.32	30.49	28.15	30.18	30.18	-2.49%	435
Feb 6, 2026	30.95	30.95	30.95	30.95	30.95	0.13%	3
Feb 5, 2026	29.99	31.27	29.99	30.91	30.91	5.42%	542
Feb 4, 2026	29.90	29.93	26.90	29.32	29.32	-2.20%	40
Feb 3, 2026	29.98	29.98	29.98	29.98	29.98	4.57%	1
Feb 2, 2026	27.76	28.93	27.51	28.67	28.67	-1.07%	535
Jan 30, 2026	28.97	28.98	28.01	28.98	28.98	-0.03%	18
Jan 29, 2026	28.99	29.00	28.00	28.99	28.99	0.35%	671
Jan 28, 2026	26.83	28.90	26.83	28.89	28.89	7.16%	57
Jan 27, 2026	28.00	28.00	26.60	26.96	26.96	-1.43%	558
Jan 23, 2026	27.28	27.35	26.50	27.35	27.35	0.26%	122
Jan 22, 2026	27.01	27.69	26.05	27.28	27.28	-1.52%	3,407
Jan 21, 2026	27.70	27.70	27.70	27.70	27.70	-0.86%	15
Jan 20, 2026	27.94	27.94	27.94	27.94	27.94	-0.21%	3
Jan 19, 2026	26.30	28.45	26.30	28.00	28.00	-1.58%	972
Jan 16, 2026	28.10	29.00	27.96	28.45	28.45	1.57%	225
Jan 14, 2026	27.00	28.10	27.00	28.01	28.01	-0.25%	4,845
Jan 13, 2026	29.40	29.40	26.29	28.08	28.08	-4.75%	2,843
Jan 12, 2026	29.49	29.49	29.00	29.48	29.48	-0.91%	545
Jan 9, 2026	31.24	31.24	29.50	29.75	29.75	-5.22%	1,102
Jan 8, 2026	30.26	31.47	29.01	31.39	31.39	3.73%	517
Jan 7, 2026	30.98	31.34	30.00	30.26	30.26	-3.69%	1,507
Jan 6, 2026	30.35	31.50	29.10	31.42	31.42	-1.75%	1,181
Jan 5, 2026	30.06	32.00	30.06	31.98	31.98	-1.27%	58
Jan 2, 2026	32.40	32.40	31.49	32.39	32.39	3.15%	689
Jan 1, 2026	30.98	31.40	30.98	31.40	31.40	1.29%	100
Dec 31, 2025	31.20	31.99	31.00	31.00	31.00	-4.02%	366
Dec 29, 2025	32.87	32.87	31.00	32.30	32.30	-1.46%	133
Dec 23, 2025	30.92	32.85	30.92	32.78	32.78	6.02%	60
Dec 18, 2025	31.89	31.89	29.00	30.92	30.92	2.38%	3,012
Dec 17, 2025	30.83	32.50	30.16	30.20	30.20	-4.01%	157
Dec 16, 2025	31.50	31.50	31.46	31.46	31.46	3.11%	17
Dec 15, 2025	29.21	31.49	29.21	30.51	30.51	-3.14%	2,162
Dec 12, 2025	31.50	31.50	31.50	31.50	31.50	1.58%	2
Dec 11, 2025	33.15	33.15	30.12	31.01	31.01	-0.61%	3,959
Dec 10, 2025	31.25	31.25	30.01	31.20	31.20	-0.16%	840
Dec 9, 2025	33.50	33.50	30.90	31.25	31.25	-0.03%	605
Dec 8, 2025	33.24	33.24	30.00	31.26	31.26	-1.20%	1,580
Dec 5, 2025	32.50	33.20	31.51	31.64	31.64	-4.93%	140
Dec 4, 2025	33.39	33.39	33.25	33.28	33.28	-0.33%	534
Dec 3, 2025	32.65	33.50	32.65	33.39	33.39	1.24%	213
Dec 2, 2025	31.42	33.39	31.11	32.98	32.98	-1.64%	1,615
Dec 1, 2025	33.79	33.79	32.56	33.53	33.53	2.98%	2,029
Nov 28, 2025	37.95	37.95	32.00	32.56	32.56	0.99%	5,580
Nov 27, 2025	32.17	34.00	31.62	32.24	32.24	0.22%	879
Nov 26, 2025	32.00	32.98	31.55	32.17	32.17	-1.92%	3,656
Nov 25, 2025	32.90	32.90	32.75	32.80	32.80	2.89%	79
Nov 24, 2025	37.84	37.84	31.61	31.88	31.88	-6.24%	14,273