Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.20	13.37	13.14	13.36	13.36	1.21%	281
Jan 8, 2026	13.53	13.53	13.20	13.20	13.20	-0.98%	562
Jan 7, 2026	13.30	13.41	13.26	13.33	13.33	0.23%	461
Jan 6, 2026	13.15	13.50	13.15	13.30	13.30	1.14%	2
Jan 5, 2026	13.06	13.50	13.06	13.15	13.15	0.69%	23
Jan 2, 2026	13.15	13.27	13.06	13.06	13.06	0.69%	321
Dec 30, 2025	12.89	13.29	12.89	12.97	12.97	0.62%	1,720
Dec 29, 2025	12.94	13.18	12.89	12.89	12.89	-0.39%	1,065
Dec 23, 2025	12.99	13.55	12.90	12.94	12.94	-0.38%	1,848
Dec 22, 2025	12.70	13.06	12.70	12.99	12.99	2.28%	633
Dec 19, 2025	12.48	12.81	12.48	12.70	12.70	1.76%	2,514
Dec 18, 2025	12.30	12.69	12.30	12.48	12.48	1.46%	501
Dec 17, 2025	12.57	12.69	12.30	12.30	12.30	-2.15%	1,131
Dec 16, 2025	12.72	12.72	12.57	12.57	12.57	-1.18%	-
Dec 15, 2025	12.53	12.72	12.53	12.72	12.72	3.16%	104
Dec 12, 2025	12.41	12.83	12.33	12.33	12.33	-0.64%	122
Dec 11, 2025	12.77	12.88	12.41	12.41	12.41	-2.82%	111
Dec 10, 2025	12.78	12.87	12.77	12.77	12.77	-0.08%	50
Dec 9, 2025	12.83	12.83	12.78	12.78	12.78	-1.62%	-
Dec 8, 2025	12.68	12.99	12.68	12.99	12.99	2.44%	-
Dec 5, 2025	12.75	13.09	12.68	12.68	12.68	-0.63%	42
Dec 4, 2025	12.74	12.76	12.74	12.76	12.76	0.16%	10
Dec 3, 2025	12.74	13.05	12.74	12.74	12.74	-	30
Dec 2, 2025	12.64	12.75	12.64	12.74	12.74	0.79%	505
Dec 1, 2025	12.59	12.64	12.59	12.64	12.64	0.40%	-
Nov 28, 2025	12.26	12.59	12.26	12.59	12.59	2.69%	5
Nov 27, 2025	12.91	12.91	12.26	12.26	12.26	-5.03%	6
Nov 26, 2025	12.74	13.04	12.74	12.91	12.91	1.33%	29
Nov 25, 2025	12.69	12.79	12.69	12.74	12.74	0.39%	321
Nov 24, 2025	12.46	12.69	12.46	12.69	12.69	1.85%	-
Nov 21, 2025	12.94	12.94	12.46	12.46	12.46	-3.71%	-
Nov 20, 2025	12.72	12.94	12.72	12.94	12.94	1.73%	-
Nov 19, 2025	12.73	12.73	12.72	12.72	12.72	-0.08%	-
Nov 18, 2025	12.92	12.92	12.68	12.73	12.73	-1.47%	312
Nov 17, 2025	13.00	13.00	12.92	12.92	12.92	-0.62%	-
Nov 14, 2025	12.97	13.02	12.70	13.00	13.00	0.23%	670
Nov 13, 2025	12.80	13.27	12.80	12.97	12.97	1.33%	9
Nov 12, 2025	12.98	12.98	12.80	12.80	12.80	-1.39%	9
Nov 11, 2025	12.95	12.98	12.95	12.98	12.98	0.62%	83
Nov 10, 2025	12.69	13.00	12.69	12.90	12.90	1.65%	786
Nov 7, 2025	12.79	12.85	12.69	12.69	12.69	-0.78%	2,562
Nov 6, 2025	12.95	12.95	12.79	12.79	12.79	2.32%	-
Nov 5, 2025	12.87	13.17	12.50	12.50	12.50	-3.25%	193
Nov 4, 2025	12.92	12.92	12.92	12.92	12.92	-	-
Nov 3, 2025	13.04	13.27	12.92	12.92	12.92	-0.92%	75
Oct 31, 2025	13.27	13.27	12.96	13.04	13.04	-1.73%	15
Oct 30, 2025	13.44	13.54	13.27	13.27	13.27	-1.26%	373
Oct 29, 2025	13.60	13.60	13.44	13.44	13.44	-1.18%	554
Oct 28, 2025	13.77	14.01	13.60	13.60	13.60	-1.23%	1,420
Oct 27, 2025	13.19	14.00	13.19	13.77	13.77	4.40%	106