Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.05	12.15	11.63	11.63	11.82	-1.36%	1,802
Jul 31, 2025	11.95	12.24	11.79	11.79	11.79	-1.34%	703
Jul 30, 2025	11.70	12.49	11.70	11.95	11.95	0.42%	211
Jul 29, 2025	12.55	12.57	11.90	11.90	11.90	-5.18%	1,000
Jul 28, 2025	11.81	12.55	11.81	12.55	12.55	2.37%	553
Jul 25, 2025	11.77	12.29	11.77	12.26	12.26	4.16%	170
Jul 24, 2025	11.66	12.43	11.66	11.77	11.77	-2.73%	8
Jul 23, 2025	11.46	12.13	11.46	12.10	12.10	-2.26%	150
Jul 22, 2025	11.84	12.38	11.84	12.38	12.38	1.39%	672
Jul 21, 2025	11.88	12.34	11.88	12.21	12.21	-0.41%	150
Jul 18, 2025	11.59	12.30	11.59	12.26	12.26	1.74%	224
Jul 17, 2025	11.54	12.06	11.54	12.05	12.05	2.82%	754
Jul 16, 2025	11.88	12.25	11.72	11.72	11.72	-7.06%	218
Jul 15, 2025	11.94	12.61	11.94	12.61	12.61	5.61%	1,509
Jul 14, 2025	11.90	12.28	11.90	11.94	11.94	0.17%	245
Jul 11, 2025	11.90	12.64	11.90	11.92	11.92	-2.53%	291
Jul 10, 2025	11.78	12.31	11.78	12.23	12.23	0.74%	2,201
Jul 9, 2025	11.63	12.25	11.63	12.14	12.14	1.34%	2,201
Jul 8, 2025	11.62	12.00	11.62	11.98	11.98	-1.48%	16
Jul 7, 2025	11.16	12.16	11.16	12.16	12.16	2.96%	215
Jul 4, 2025	11.13	11.81	11.13	11.81	11.81	2.96%	505
Jul 3, 2025	11.10	11.47	11.10	11.47	11.47	3.33%	1,593
Jul 2, 2025	10.86	11.37	10.86	11.10	11.10	-0.98%	101
Jul 1, 2025	10.88	11.55	10.88	11.21	11.21	-0.09%	2,520
Jun 30, 2025	10.87	10.87	10.87	11.22	11.22	2.94%	255
Jun 27, 2025	10.76	11.17	10.76	10.90	10.90	-1.36%	1,000
Jun 26, 2025	10.71	11.10	10.71	11.05	11.05	3.17%	400
Jun 25, 2025	10.71	11.14	10.71	10.71	10.71	-	719
Jun 24, 2025	10.53	11.04	10.53	10.71	10.71	-0.65%	51
Jun 23, 2025	10.52	10.88	10.52	10.78	10.78	-1.10%	51
Jun 20, 2025	10.22	10.93	10.22	10.90	10.90	4.81%	16
Jun 19, 2025	10.80	11.03	10.40	10.40	10.40	-9.17%	167
Jun 18, 2025	10.75	11.45	10.75	11.45	11.45	0.44%	278
Jun 17, 2025	10.76	11.40	10.76	11.40	11.40	5.95%	3,763
Jun 16, 2025	11.09	11.13	10.76	10.76	10.76	-2.98%	5,888
Jun 13, 2025	10.97	11.41	10.97	11.09	11.09	-	835
Jun 12, 2025	10.97	11.25	10.74	11.09	11.09	1.09%	8,186
Jun 11, 2025	10.97	11.43	10.89	10.97	10.97	-	5,998
Jun 10, 2025	11.17	11.55	10.97	10.97	10.97	-4.77%	547
Jun 9, 2025	11.26	11.61	11.26	11.52	11.52	-0.69%	798
Jun 6, 2025	11.15	11.66	11.15	11.60	11.60	1.13%	950
Jun 5, 2025	10.80	11.47	10.80	11.47	11.47	6.20%	10
Jun 4, 2025	10.80	11.42	10.80	10.80	10.80	-	45
Jun 3, 2025	11.11	11.36	10.80	10.80	10.80	-8.47%	1,777
Jun 2, 2025	10.90	11.80	10.90	11.80	11.80	4.70%	218
May 30, 2025	10.72	11.39	10.72	11.27	11.27	5.13%	575
May 29, 2025	11.25	11.39	10.72	10.72	10.72	-4.71%	268
May 28, 2025	10.82	11.42	10.82	11.25	11.25	-0.62%	310
May 27, 2025	11.19	11.68	11.16	11.32	11.32	1.16%	481
May 26, 2025	10.44	11.19	10.44	11.19	11.19	0.90%	84