Marisa Lojas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 30, 2026	0.70	0.70	0.70	0.70	-	-	-
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
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