Maris Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	29.00	29.00	26.62	28.11	28.11	-2.53%	80
Jul 1, 2026	28.50	28.93	26.68	28.84	28.84	-0.35%	105
Jun 30, 2026	29.50	29.50	28.00	28.94	28.94	1.01%	229
Jun 29, 2026	28.50	28.73	26.60	28.65	28.65	3.65%	931
Jun 25, 2026	29.90	29.90	26.71	27.64	27.64	-2.06%	951
Jun 24, 2026	29.60	29.60	26.51	28.22	28.22	-1.67%	928
Jun 23, 2026	29.85	29.85	27.20	28.70	28.70	-2.08%	648
Jun 22, 2026	30.50	30.50	28.00	29.31	29.31	-2.14%	1,294
Jun 19, 2026	27.81	30.90	27.81	29.95	29.95	5.20%	108
Jun 18, 2026	30.75	30.75	28.10	28.47	28.47	-1.15%	1,322
Jun 17, 2026	28.04	31.42	27.80	28.80	28.80	-0.17%	3,098
Jun 16, 2026	28.42	29.95	27.88	28.85	28.85	-4.41%	1,326
Jun 15, 2026	29.00	30.65	28.80	30.18	30.18	-2.01%	368
Jun 12, 2026	29.50	30.80	28.41	30.80	30.80	5.48%	409
Jun 11, 2026	29.00	30.60	28.40	29.20	29.20	-3.73%	1,754