Marisa Lojas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.83	0.87	0.82	0.85	-	-	150,300
Sep 17, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	98,200
Sep 16, 2026	0.85	0.89	0.81	0.83	0.83	-2.35%	130,600
Sep 15, 2026	0.88	0.88	0.85	0.85	0.85	-2.30%	54,200
Sep 14, 2026	0.89	0.89	0.85	0.87	0.87	-1.14%	106,200
Sep 11, 2026	0.88	0.89	0.85	0.88	0.88	-1.12%	61,400
Sep 10, 2026	0.87	0.91	0.79	0.89	0.89	-1.11%	388,200
Sep 9, 2026	0.78	0.90	0.74	0.90	0.90	15.38%	1,206,200
Sep 8, 2026	0.80	0.80	0.76	0.78	0.78	-2.50%	200,400
Sep 4, 2026	0.79	0.80	0.76	0.80	0.80	1.27%	179,400
Sep 3, 2026	0.84	0.84	0.76	0.79	0.79	-1.25%	263,700
Sep 2, 2026	0.74	0.81	0.72	0.80	0.80	9.59%	761,300
Sep 1, 2026	0.74	0.79	0.71	0.73	0.73	-2.67%	624,000
Aug 31, 2026	0.77	0.77	0.70	0.75	0.75	7.14%	377,300
Aug 28, 2026	0.72	0.74	0.70	0.70	0.70	-1.41%	82,800
Aug 27, 2026	0.74	0.75	0.70	0.71	0.71	-4.05%	305,100
Aug 26, 2026	0.70	0.77	0.65	0.74	0.74	13.85%	965,400
Aug 25, 2026	0.65	0.67	0.60	0.65	0.65	4.84%	489,100
Aug 24, 2026	0.68	0.70	0.59	0.62	0.62	-1.59%	920,400
Aug 21, 2026	0.65	0.65	0.59	0.63	0.63	-	877,300
Aug 20, 2026	0.53	0.63	0.53	0.63	0.63	36.96%	2,412,800
Aug 19, 2026	0.48	0.48	0.45	0.46	0.46	-4.17%	129,900
Aug 18, 2026	0.46	0.49	0.45	0.48	0.48	4.35%	205,000
Aug 17, 2026	0.48	0.50	0.46	0.46	0.46	-2.13%	235,700
Aug 14, 2026	0.51	0.51	0.47	0.47	0.47	-7.84%	129,600
Aug 13, 2026	0.52	0.53	0.50	0.51	0.51	-1.92%	115,200
Aug 12, 2026	0.54	0.55	0.49	0.52	0.52	-1.89%	662,900
Aug 11, 2026	0.55	0.57	0.53	0.53	0.53	-3.64%	307,500
Aug 10, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	78,800
Aug 7, 2026	0.55	0.57	0.54	0.56	0.56	1.82%	297,300
Aug 6, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	138,300
Aug 5, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	60,900
Aug 4, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	74,200
Aug 3, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	135,900
Jul 31, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	71,400
Jul 30, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	94,700
Jul 29, 2026	0.58	0.60	0.58	0.59	0.59	-3.28%	63,100
Jul 28, 2026	0.59	0.61	0.56	0.61	0.61	7.02%	250,500
Jul 27, 2026	0.58	0.60	0.56	0.57	0.57	-5.00%	162,000
Jul 24, 2026	0.55	0.60	0.53	0.60	0.60	11.11%	326,400
Jul 23, 2026	0.52	0.54	0.50	0.54	0.54	1.89%	237,500
Jul 22, 2026	0.57	0.57	0.49	0.53	0.53	-7.02%	1,944,200
Jul 21, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	88,500
Jul 20, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	52,000
Jul 17, 2026	0.61	0.61	0.57	0.59	0.59	-3.28%	239,700
Jul 16, 2026	0.58	0.61	0.57	0.61	0.61	3.39%	100,600
Jul 15, 2026	0.60	0.61	0.57	0.59	0.59	-1.67%	292,600
Jul 14, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	79,500
Jul 13, 2026	0.62	0.63	0.60	0.62	0.62	-	85,300
Jul 10, 2026	0.59	0.63	0.58	0.62	0.62	6.90%	163,400