Maris Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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