Marisa Lojas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	0.60	0.60	0.58	0.58	0.58	-	77,900
Jul 8, 2026	0.60	0.62	0.58	0.58	0.58	-3.33%	253,600
Jul 7, 2026	0.60	0.62	0.60	0.60	0.60	-	44,000
Jul 6, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	38,700
Jul 3, 2026	0.62	0.64	0.59	0.61	0.61	-1.61%	199,700
Jul 2, 2026	0.62	0.62	0.60	0.62	0.62	-	83,800
Jul 1, 2026	0.60	0.62	0.60	0.62	0.62	1.64%	51,100
Jun 30, 2026	0.62	0.63	0.60	0.61	0.61	-	76,300
Jun 29, 2026	0.64	0.64	0.61	0.61	0.61	-1.61%	88,500
Jun 26, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	169,100
Jun 25, 2026	0.61	0.67	0.60	0.65	0.65	6.56%	465,400
Jun 24, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	71,700
Jun 23, 2026	0.62	0.64	0.60	0.63	0.63	1.61%	119,100
Jun 22, 2026	0.65	0.66	0.61	0.62	0.62	-3.13%	289,600
Jun 19, 2026	0.64	0.66	0.63	0.64	0.64	-	55,900
Jun 18, 2026	0.67	0.67	0.62	0.64	0.64	-	155,600
Jun 17, 2026	0.69	0.69	0.63	0.64	0.64	-7.25%	267,900
Jun 16, 2026	0.66	0.69	0.64	0.69	0.69	2.99%	67,300
Jun 15, 2026	0.65	0.67	0.62	0.67	0.67	-	178,200
Jun 12, 2026	0.63	0.68	0.61	0.67	0.67	4.69%	201,900
Jun 11, 2026	0.61	0.64	0.59	0.64	0.64	10.34%	227,500
Jun 10, 2026	0.61	0.62	0.58	0.58	0.58	-4.92%	77,500
Jun 9, 2026	0.58	0.63	0.56	0.61	0.61	8.93%	231,600
Jun 8, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	108,600
Jun 5, 2026	0.61	0.61	0.59	0.60	0.60	-	106,200
Jun 3, 2026	0.60	0.62	0.60	0.60	0.60	-	47,800
Jun 2, 2026	0.60	0.62	0.60	0.60	0.60	-1.64%	58,600
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