Marisa Lojas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.64	0.64	0.60	0.61	0.61	-4.69%	233,300
May 29, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	122,000
May 28, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	559,700
May 27, 2026	0.68	0.70	0.66	0.66	0.66	-1.49%	661,600
May 26, 2026	0.68	0.69	0.67	0.67	0.67	-2.90%	34,600
May 25, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	71,400
May 22, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	54,100
May 21, 2026	0.71	0.71	0.67	0.69	0.69	-2.82%	128,000
May 20, 2026	0.71	0.72	0.68	0.71	0.71	5.97%	116,500
May 19, 2026	0.73	0.73	0.67	0.67	0.67	-8.22%	497,900
May 18, 2026	0.78	0.79	0.72	0.73	0.73	-8.75%	384,300
May 15, 2026	0.80	0.80	0.78	0.80	0.80	1.27%	54,900
May 14, 2026	0.79	0.81	0.78	0.79	0.79	-	86,300
May 13, 2026	0.81	0.81	0.79	0.79	0.79	-3.66%	103,900
May 12, 2026	0.81	0.82	0.79	0.82	0.82	-	124,800
May 11, 2026	0.83	0.83	0.80	0.82	0.82	-	145,200
May 8, 2026	0.82	0.83	0.81	0.82	0.82	-	71,300
May 7, 2026	0.85	0.85	0.79	0.82	0.82	-3.53%	711,400
May 6, 2026	0.85	0.86	0.84	0.85	0.85	-1.16%	100,300
May 5, 2026	0.85	0.86	0.84	0.86	0.86	2.38%	61,300
May 4, 2026	0.87	0.87	0.84	0.84	0.84	-1.18%	357,000
Apr 30, 2026	0.87	0.88	0.85	0.85	0.85	-2.30%	114,800
Apr 29, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	50,900
Apr 28, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	117,400
Apr 27, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	46,500
Apr 24, 2026	0.88	0.90	0.88	0.89	0.89	2.30%	98,100
Apr 23, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	49,300
Apr 22, 2026	0.89	0.89	0.87	0.89	0.89	-	253,000
Apr 20, 2026	0.89	0.89	0.88	0.89	0.89	-	52,700
Apr 17, 2026	0.90	0.90	0.88	0.89	0.89	-	159,900
Apr 16, 2026	0.89	0.91	0.89	0.89	0.89	-2.20%	172,300
Apr 15, 2026	0.89	0.91	0.88	0.91	0.91	1.11%	263,700
Apr 14, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	25,800
Apr 13, 2026	0.89	0.90	0.88	0.89	0.89	-	104,200
Apr 10, 2026	0.89	0.90	0.88	0.89	0.89	1.14%	24,600
Apr 9, 2026	0.90	0.91	0.88	0.88	0.88	-1.12%	98,900
Apr 8, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	61,900
Apr 7, 2026	0.91	0.92	0.88	0.90	0.90	-	69,700
Apr 6, 2026	0.88	0.92	0.87	0.90	0.90	3.45%	382,400
Apr 2, 2026	0.86	0.88	0.86	0.87	0.87	-	53,300
Apr 1, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	370,300
Mar 31, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	68,800
Mar 30, 2026	0.88	0.90	0.88	0.89	0.89	-	135,300
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