Maris Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	40.00	40.00	35.21	38.62	38.62	-5.80%	11,830
Sep 10, 2026	41.70	41.70	41.00	41.00	41.00	-1.68%	191
Sep 9, 2026	40.74	42.50	40.74	41.70	41.70	3.94%	4,661
Sep 8, 2026	41.00	41.94	40.00	40.12	40.12	-0.96%	2,644
Sep 7, 2026	42.01	43.00	40.23	40.51	40.51	-4.14%	7,339
Sep 4, 2026	44.75	44.75	41.85	42.26	42.26	-2.22%	3,278
Sep 3, 2026	44.20	45.00	43.22	43.22	43.22	-2.22%	3,075
Sep 2, 2026	41.60	45.00	41.60	44.20	44.20	4.10%	36,923
Sep 1, 2026	40.99	44.89	39.99	42.46	42.46	4.45%	43,923
Aug 31, 2026	42.83	43.00	40.24	40.65	40.65	-3.15%	9,999
Aug 28, 2026	36.80	43.64	36.02	41.97	41.97	15.30%	68,623
Aug 27, 2026	37.75	37.91	36.00	36.40	36.40	-4.21%	1,628
Aug 26, 2026	39.00	39.00	36.86	38.00	38.00	0.34%	718
Aug 25, 2026	38.40	39.20	37.69	37.87	37.87	-1.48%	8,059
Aug 24, 2026	34.35	39.20	34.01	38.44	38.44	16.48%	21,508
Aug 21, 2026	33.00	33.60	32.82	33.00	33.00	-	1,565
Aug 20, 2026	33.00	33.83	33.00	33.00	33.00	-2.45%	987
Aug 19, 2026	34.00	34.00	33.00	33.83	33.83	2.36%	926
Aug 18, 2026	34.00	35.00	32.80	33.05	33.05	-2.79%	6,310
Aug 17, 2026	33.60	36.00	32.80	34.00	34.00	4.29%	8,361
Aug 14, 2026	32.77	32.77	32.12	32.60	32.60	-0.52%	538
Aug 13, 2026	33.60	34.90	32.60	32.77	32.77	-0.33%	8,313
Aug 12, 2026	33.72	33.72	32.00	32.88	32.88	-2.49%	4,009
Aug 11, 2026	34.70	34.80	33.62	33.72	33.72	-2.15%	2,359
Aug 10, 2026	36.00	36.00	34.11	34.46	34.46	-1.57%	33,982
Aug 7, 2026	29.60	35.28	29.60	35.01	35.01	19.08%	217,445
Aug 6, 2026	29.61	30.00	28.43	29.40	29.40	-4.51%	1,145
Aug 5, 2026	30.80	31.00	30.20	30.79	30.79	-1.94%	1,041
Aug 4, 2026	30.40	31.99	30.40	31.40	31.40	3.29%	12,990
Aug 3, 2026	29.25	30.80	29.25	30.40	30.40	3.09%	3,243
Jul 31, 2026	29.00	29.49	29.00	29.49	29.49	2.22%	2,601
Jul 30, 2026	28.40	28.99	27.82	28.85	28.85	-0.45%	180
Jul 29, 2026	28.40	29.00	28.40	28.98	28.98	2.04%	336
Jul 28, 2026	29.50	29.50	28.40	28.40	28.40	-1.53%	2
Jul 27, 2026	28.40	29.49	28.40	28.84	28.84	-1.27%	185
Jul 24, 2026	28.41	29.30	28.41	29.21	29.21	-0.92%	162
Jul 23, 2026	29.60	29.60	28.50	29.48	29.48	2.43%	77
Jul 22, 2026	29.60	29.60	28.50	28.78	28.78	-2.37%	1,106
Jul 21, 2026	29.00	29.60	28.60	29.48	29.48	5.21%	1,858
Jul 20, 2026	26.16	29.80	26.16	28.02	28.02	0.14%	3,228
Jul 16, 2026	27.91	27.98	27.80	27.98	27.98	1.01%	1,261
Jul 15, 2026	27.50	27.97	27.00	27.70	27.70	3.13%	631
Jul 14, 2026	26.65	28.90	26.01	26.86	26.86	-3.31%	2,570
Jul 13, 2026	26.85	28.47	26.85	27.78	27.78	1.39%	749
Jul 10, 2026	28.99	28.99	27.05	27.40	27.40	-4.56%	1,482
Jul 9, 2026	29.00	29.00	27.02	28.71	28.71	1.41%	119
Jul 8, 2026	28.74	28.74	26.96	28.31	28.31	2.05%	262
Jul 7, 2026	28.56	28.56	26.60	27.74	27.74	-2.87%	1,088
Jul 6, 2026	28.85	28.85	27.32	28.56	28.56	1.35%	529
Jul 3, 2026	28.89	28.89	26.60	28.18	28.18	0.25%	3,095