Marisa Lojas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.94	0.94	0.89	0.89	0.89	-5.32%	115,700
Mar 26, 2026	0.87	0.94	0.86	0.94	0.94	6.82%	586,100
Mar 25, 2026	0.87	0.89	0.86	0.88	0.88	-	107,400
Mar 24, 2026	0.85	0.88	0.85	0.88	0.88	3.53%	198,000
Mar 23, 2026	0.83	0.87	0.83	0.85	0.85	2.41%	136,700
Mar 20, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	39,800
Mar 19, 2026	0.85	0.86	0.84	0.84	0.84	-1.18%	180,800
Mar 18, 2026	0.87	0.87	0.85	0.85	0.85	-1.16%	72,700
Mar 17, 2026	0.88	0.88	0.86	0.86	0.86	-	359,600
Mar 16, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	71,500
Mar 13, 2026	0.89	0.89	0.87	0.88	0.88	-	78,900
Mar 12, 2026	0.89	0.89	0.87	0.88	0.88	1.15%	83,700
Mar 11, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	34,600
Mar 10, 2026	0.88	0.89	0.87	0.88	0.88	1.15%	108,700
Mar 9, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	83,500
Mar 6, 2026	0.89	0.90	0.87	0.89	0.89	-	104,500
Mar 5, 2026	0.87	0.89	0.87	0.89	0.89	2.30%	49,500
Mar 4, 2026	0.87	0.89	0.87	0.87	0.87	-	89,800
Mar 3, 2026	0.89	0.89	0.87	0.87	0.87	-3.33%	191,600
Mar 2, 2026	0.89	0.90	0.88	0.90	0.90	-	129,400
Feb 27, 2026	0.90	0.91	0.87	0.90	0.90	-	417,800
Feb 26, 2026	0.93	0.93	0.89	0.90	0.90	-3.23%	249,500
Feb 25, 2026	0.93	0.95	0.90	0.93	0.93	-1.06%	776,900
Feb 24, 2026	0.93	0.94	0.92	0.94	0.94	1.08%	180,500
Feb 23, 2026	0.93	0.95	0.93	0.93	0.93	-2.11%	102,500
Feb 20, 2026	0.93	0.95	0.93	0.95	0.95	2.15%	190,700
Feb 19, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	128,400
Feb 18, 2026	0.95	0.96	0.93	0.94	0.94	-1.05%	152,000
Feb 13, 2026	0.92	0.97	0.92	0.95	0.95	3.26%	470,800
Feb 12, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	191,000
Feb 11, 2026	0.96	0.96	0.93	0.93	0.93	-3.12%	418,000
Feb 10, 2026	0.96	0.96	0.95	0.96	0.96	-	131,100
Feb 9, 2026	0.96	0.96	0.95	0.96	0.96	-	102,200
Feb 6, 2026	0.95	0.97	0.95	0.96	0.96	-	63,200
Feb 5, 2026	0.96	0.96	0.95	0.96	0.96	-	130,800
Feb 4, 2026	0.97	0.98	0.95	0.96	0.96	-1.03%	235,000
Feb 3, 2026	0.98	0.98	0.97	0.97	0.97	-1.02%	111,600
Feb 2, 2026	0.97	0.99	0.96	0.98	0.98	1.03%	325,400
Jan 30, 2026	0.98	0.98	0.96	0.97	0.97	-	221,000
Jan 29, 2026	0.99	0.99	0.97	0.97	0.97	-2.02%	204,400
Jan 28, 2026	0.98	0.99	0.97	0.99	0.99	1.02%	290,200
Jan 27, 2026	1.00	1.00	0.96	0.98	0.98	-2.00%	1,632,600
Jan 26, 2026	1.01	1.02	1.00	1.00	1.00	-0.99%	218,600
Jan 23, 2026	1.01	1.03	0.99	1.01	1.01	1.00%	338,800
Jan 22, 2026	0.98	1.02	0.98	1.00	1.00	1.01%	243,100
Jan 21, 2026	1.00	1.00	0.98	0.99	0.99	-	299,600
Jan 20, 2026	1.01	1.03	0.98	0.99	0.99	-1.98%	370,100
Jan 19, 2026	1.04	1.04	1.01	1.01	1.01	-0.98%	82,500
Jan 16, 2026	1.03	1.03	1.02	1.02	1.02	0.99%	111,600
Jan 15, 2026	1.01	1.05	1.01	1.01	1.01	-	103,800