Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	11.88	11.91	11.87	11.91	12.10	0.17%	1,000
Sep 8, 2025	11.90	11.97	11.84	11.89	11.89	-0.08%	175
Sep 5, 2025	11.73	12.10	11.72	11.90	11.90	-0.75%	175
Sep 4, 2025	11.64	11.99	11.64	11.99	11.99	-0.17%	175
Sep 3, 2025	11.69	12.05	11.69	12.01	12.01	-0.08%	284
Sep 2, 2025	11.97	12.22	11.96	12.02	12.02	-2.12%	926
Sep 1, 2025	11.98	12.39	11.98	12.28	12.28	2.50%	984
Aug 29, 2025	12.08	12.81	11.98	11.98	11.98	-3.85%	100
Aug 28, 2025	12.04	12.48	12.04	12.46	12.46	3.49%	250
Aug 27, 2025	12.07	12.39	12.04	12.04	12.04	-3.45%	415
Aug 26, 2025	12.42	12.47	12.09	12.47	12.47	0.40%	917
Aug 25, 2025	12.42	12.55	12.42	12.42	12.42	-	728
Aug 22, 2025	11.95	12.96	11.95	12.42	12.42	-1.19%	728
Aug 21, 2025	11.76	12.72	11.76	12.57	12.57	2.61%	728
Aug 20, 2025	11.80	12.27	11.80	12.25	12.25	-0.73%	413
Aug 19, 2025	12.22	12.58	12.22	12.34	12.34	-1.52%	451
Aug 18, 2025	11.85	12.60	11.85	12.53	12.53	2.79%	811
Aug 15, 2025	11.85	12.19	11.85	12.19	12.19	-0.81%	273
Aug 14, 2025	11.63	12.31	11.63	12.29	12.29	-4.43%	840
Aug 13, 2025	12.04	12.86	11.84	12.86	12.86	-1.23%	840
Aug 12, 2025	11.85	13.02	11.85	13.02	13.02	5.51%	710
Aug 11, 2025	11.88	12.34	11.88	12.34	12.34	3.87%	385
Aug 8, 2025	12.00	12.63	11.88	11.88	11.88	-1.00%	385
Aug 7, 2025	12.00	12.36	12.00	12.00	12.00	-	244
Aug 6, 2025	12.00	12.24	12.00	12.00	12.00	-	290
Aug 5, 2025	11.71	12.30	11.71	12.00	12.00	0.08%	500
Aug 4, 2025	11.38	12.09	11.38	11.99	11.99	1.44%	1,802
Aug 1, 2025	11.58	12.35	11.58	11.82	11.82	0.25%	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