Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.39	15.69	15.39	15.42	15.42	1.51%	3,584
Feb 19, 2026	15.92	15.92	14.84	15.19	15.19	-4.59%	10
Feb 18, 2026	15.59	15.92	15.59	15.92	15.92	2.12%	321
Feb 17, 2026	15.54	15.59	15.44	15.59	15.59	0.32%	1
Feb 16, 2026	15.34	15.54	15.34	15.54	15.54	1.30%	110
Feb 13, 2026	15.61	15.61	15.34	15.34	15.34	-1.73%	190
Feb 12, 2026	15.83	15.83	15.61	15.61	15.61	-1.39%	-
Feb 11, 2026	15.54	15.83	15.54	15.83	15.83	1.87%	3,051
Feb 10, 2026	15.82	15.82	15.54	15.54	15.54	-1.77%	200
Feb 9, 2026	15.26	16.03	15.26	15.82	15.82	3.67%	1,196
Feb 6, 2026	15.03	15.38	15.03	15.26	15.26	1.53%	15
Feb 5, 2026	14.69	15.23	14.69	15.03	15.03	2.31%	3,999
Feb 4, 2026	15.38	15.61	14.66	14.69	14.69	-4.49%	61
Feb 3, 2026	15.21	15.58	15.21	15.38	15.38	1.12%	1,001
Feb 2, 2026	14.60	15.21	14.60	15.21	15.21	2.91%	2,500
Jan 30, 2026	14.48	14.78	14.48	14.78	14.78	2.07%	1,748
Jan 29, 2026	14.42	14.98	14.42	14.48	14.48	0.42%	675
Jan 28, 2026	14.40	14.42	14.40	14.42	14.42	0.14%	-
Jan 27, 2026	14.37	14.40	14.37	14.40	14.40	0.21%	35
Jan 26, 2026	14.28	14.40	14.28	14.37	14.37	0.91%	9
Jan 23, 2026	14.15	14.24	14.15	14.24	14.24	0.64%	-
Jan 22, 2026	13.60	14.32	13.60	14.15	14.15	4.04%	223
Jan 21, 2026	13.57	13.60	13.57	13.60	13.60	0.22%	-
Jan 20, 2026	13.64	13.64	13.55	13.57	13.57	-0.51%	48
Jan 19, 2026	13.85	13.85	13.64	13.64	13.64	-1.52%	1
Jan 16, 2026	13.07	13.85	13.07	13.85	13.85	5.97%	50
Jan 15, 2026	13.14	13.14	13.05	13.07	13.07	-0.53%	2,001
Jan 14, 2026	13.13	13.36	13.13	13.14	13.14	0.08%	71
Jan 13, 2026	13.28	13.44	13.13	13.13	13.13	-0.91%	68
Jan 12, 2026	13.36	13.36	13.25	13.25	13.25	-0.82%	-
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%	-