Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	12.81	13.35	12.81	13.19	13.19	2.97%	100
Oct 23, 2025	12.77	12.81	12.77	12.81	12.81	0.31%	-
Oct 22, 2025	12.41	13.05	12.41	12.77	12.77	2.90%	3
Oct 21, 2025	12.68	12.68	12.41	12.41	12.41	-2.13%	3
Oct 20, 2025	12.40	12.91	12.40	12.68	12.68	2.26%	13
Oct 17, 2025	12.64	12.64	12.40	12.40	12.40	-1.90%	1,339
Oct 16, 2025	12.70	12.79	12.64	12.64	12.64	-0.47%	80
Oct 15, 2025	12.83	13.04	12.70	12.70	12.70	-1.01%	2,189
Oct 14, 2025	13.11	13.11	12.83	12.83	12.83	-2.14%	595
Oct 13, 2025	13.05	13.26	13.05	13.11	13.11	0.46%	1,040
Oct 10, 2025	13.52	13.75	13.05	13.05	13.05	-3.48%	393
Oct 9, 2025	13.35	13.52	13.35	13.52	13.52	0.90%	-
Oct 8, 2025	13.10	13.50	13.10	13.40	13.40	2.29%	5
Oct 7, 2025	13.00	13.18	13.00	13.10	13.10	0.77%	16
Oct 6, 2025	12.73	13.00	12.72	13.00	13.00	2.12%	204
Oct 3, 2025	12.62	13.04	12.62	12.73	12.73	0.87%	2
Oct 2, 2025	12.27	12.76	12.27	12.62	12.62	2.85%	456
Oct 1, 2025	12.50	12.50	12.27	12.27	12.27	-1.84%	135
Sep 30, 2025	12.46	12.50	12.46	12.50	12.50	0.32%	-
Sep 29, 2025	12.30	12.74	12.30	12.46	12.46	1.30%	1
Sep 26, 2025	12.20	12.34	12.20	12.30	12.30	0.82%	2,348
Sep 25, 2025	12.37	12.37	12.20	12.20	12.20	-2.94%	273
Sep 24, 2025	12.07	12.57	12.07	12.57	12.57	4.14%	100
Sep 23, 2025	12.16	12.16	12.07	12.07	12.07	-0.74%	-