Maris Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	31.21	31.21	31.21	31.21	31.21	-0.51%	20
May 22, 2026	30.50	31.79	27.44	31.37	31.37	11.16%	12
May 21, 2026	28.40	29.00	27.20	28.22	28.22	-4.31%	1,499
May 20, 2026	29.49	29.49	29.49	29.49	29.49	-0.37%	5
May 19, 2026	31.33	31.33	28.76	29.60	29.60	-6.00%	61
May 18, 2026	31.82	31.82	29.00	31.49	31.49	2.47%	99
May 15, 2026	28.43	31.99	28.41	30.73	30.73	3.82%	447
May 14, 2026	31.15	31.15	28.40	29.60	29.60	0.07%	733
May 12, 2026	27.80	31.94	27.80	29.58	29.58	6.02%	3,529
May 11, 2026	29.06	29.06	27.80	27.90	27.90	-5.62%	4,681
May 8, 2026	30.05	31.89	28.99	29.56	29.56	-7.42%	3,485
May 7, 2026	31.48	31.93	31.48	31.93	31.93	-0.03%	200
May 6, 2026	31.94	31.94	31.94	31.94	31.94	7.00%	1,000
May 4, 2026	33.00	33.00	28.65	29.85	29.85	-1.74%	849
Apr 30, 2026	29.00	30.43	29.00	30.38	30.38	4.87%	735
Apr 29, 2026	30.44	30.44	28.00	28.97	28.97	-4.83%	1,680
Apr 23, 2026	30.95	30.95	28.35	30.44	30.44	2.35%	105
Apr 22, 2026	28.26	29.80	28.00	29.74	29.74	4.72%	1,009
Apr 21, 2026	27.20	28.40	27.20	28.40	28.40	0.04%	40
Apr 20, 2026	27.20	28.39	27.20	28.39	28.39	-	106
Apr 17, 2026	27.55	28.40	27.55	28.39	28.39	2.57%	1,504
Apr 16, 2026	27.60	29.29	26.01	27.68	27.68	-5.53%	3,801
Apr 15, 2026	28.33	29.30	28.19	29.30	29.30	3.42%	546
Apr 13, 2026	28.46	28.46	28.33	28.33	28.33	2.46%	61
Apr 10, 2026	27.35	27.90	27.01	27.65	27.65	2.48%	114
Apr 9, 2026	26.65	26.99	26.65	26.98	26.98	1.05%	1,530
Apr 8, 2026	25.55	29.19	25.55	26.70	26.70	0.41%	1,273
Apr 7, 2026	29.00	29.00	25.48	26.59	26.59	-0.04%	253
Apr 6, 2026	25.40	28.78	25.40	26.60	26.60	4.68%	408
Apr 2, 2026	27.00	27.70	24.51	25.41	25.41	-6.89%	1,571
Apr 1, 2026	27.39	27.39	25.25	27.29	27.29	10.40%	808
Mar 30, 2026	24.22	28.10	23.60	24.72	24.72	1.56%	2,858
Mar 27, 2026	25.25	26.90	24.00	24.34	24.34	-9.52%	3,974
Mar 25, 2026	26.90	26.90	26.90	26.90	26.90	-0.15%	1,750
Mar 24, 2026	25.40	26.98	24.00	26.94	26.94	5.98%	8,997
Mar 23, 2026	26.70	28.43	24.40	25.42	25.42	-10.65%	4,068
Mar 20, 2026	28.95	28.95	28.45	28.45	28.45	5.64%	2
Mar 19, 2026	27.20	27.20	26.05	26.93	26.93	-0.99%	1,431
Mar 18, 2026	27.50	27.69	26.60	27.20	27.20	-0.22%	1,775
Mar 17, 2026	27.50	27.50	26.65	27.26	27.26	-0.73%	579
Mar 16, 2026	29.99	29.99	26.61	27.46	27.46	-3.21%	560
Mar 13, 2026	29.00	29.00	27.20	28.37	28.37	-8.34%	2,872
Mar 12, 2026	30.98	30.98	30.95	30.95	30.95	-1.43%	30
Mar 11, 2026	28.03	31.84	28.03	31.40	31.40	8.31%	7
Mar 9, 2026	28.01	28.99	28.00	28.99	28.99	-1.83%	196
Mar 6, 2026	29.00	30.19	28.00	29.53	29.53	1.90%	750
Mar 5, 2026	29.00	29.00	28.98	28.98	28.98	-0.07%	501
Mar 4, 2026	29.68	29.68	29.00	29.00	29.00	-0.85%	617
Mar 2, 2026	36.99	36.99	28.00	29.25	29.25	-5.65%	448
Feb 27, 2026	28.24	31.00	28.24	31.00	31.00	9.85%	25