Maris Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	34.00	34.00	33.00	34.00	34.00	-0.93%	4,367
Nov 20, 2025	34.55	36.00	33.21	34.32	34.32	-0.67%	3,819
Nov 19, 2025	35.18	38.74	34.05	34.55	34.55	-1.79%	760
Nov 18, 2025	38.99	38.99	35.18	35.18	35.18	-7.10%	396
Nov 17, 2025	39.94	39.94	35.01	37.87	37.87	3.47%	313
Nov 14, 2025	36.65	36.65	35.00	36.60	36.60	-0.14%	105
Nov 13, 2025	39.99	39.99	33.11	36.65	36.65	0.25%	1,097
Nov 12, 2025	36.01	37.84	34.00	36.56	36.56	2.15%	2,347
Nov 11, 2025	39.90	39.90	35.38	35.79	35.79	-5.17%	305
Nov 10, 2025	40.83	40.83	35.02	37.74	37.74	-0.24%	296
Nov 7, 2025	39.87	39.87	35.35	37.83	37.83	0.21%	597
Nov 6, 2025	37.90	37.90	37.75	37.75	37.75	1.51%	12
Nov 4, 2025	36.00	39.00	36.00	37.19	37.19	-1.87%	362
Nov 3, 2025	36.50	37.95	36.00	37.90	37.90	-0.26%	144
Oct 31, 2025	38.45	38.45	36.30	38.00	38.00	-1.17%	99
Oct 30, 2025	36.00	38.74	36.00	38.45	38.45	4.06%	15
Oct 29, 2025	39.73	39.73	36.05	36.95	36.95	-1.41%	366
Oct 28, 2025	39.90	39.90	35.20	37.48	37.48	-0.05%	1,284
Oct 27, 2025	37.25	38.95	36.80	37.50	37.50	1.90%	267
Oct 24, 2025	39.90	39.90	36.79	36.80	36.80	4.19%	762
Oct 23, 2025	35.00	36.60	35.00	35.32	35.32	-1.59%	618
Oct 21, 2025	32.50	38.49	32.50	35.89	35.89	0.98%	60
Oct 20, 2025	39.69	39.69	34.52	35.54	35.54	0.48%	131
Oct 17, 2025	38.49	39.75	35.06	35.37	35.37	-8.11%	1,788
Oct 16, 2025	36.82	41.49	36.82	38.49	38.49	4.03%	120
Oct 15, 2025	38.00	42.99	36.66	37.00	37.00	0.54%	276
Oct 14, 2025	36.80	36.80	36.80	36.80	36.80	-0.54%	21
Oct 13, 2025	37.20	37.20	35.12	37.00	37.00	-1.07%	381
Oct 10, 2025	37.99	37.99	37.40	37.40	37.40	-0.03%	2
Oct 9, 2025	37.80	37.80	36.00	37.41	37.41	2.52%	863