Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	13.29	13.43	13.13	13.43	13.43	0.98%	2,408
Jan 6, 2026	13.27	13.49	13.30	13.30	13.30	0.15%	272
Jan 5, 2026	13.18	13.42	13.24	13.28	13.28	0.91%	1,904
Jan 2, 2026	13.08	13.21	13.05	13.16	13.16	0.88%	387
Dec 31, 2025	13.05	13.05	13.05	13.05	13.05	-0.27%	-
Dec 30, 2025	12.99	13.10	12.76	13.08	13.08	0.69%	89
Dec 29, 2025	13.01	13.13	12.88	12.99	12.99	-0.12%	3,100
Dec 24, 2025	13.01	13.01	13.01	13.01	13.01	-0.80%	-
Dec 23, 2025	13.07	13.12	12.97	13.11	13.11	0.69%	659
Dec 22, 2025	12.89	13.03	12.79	13.02	13.02	1.72%	725
Dec 19, 2025	12.49	12.95	12.50	12.80	12.80	1.59%	24,030
Dec 18, 2025	12.40	12.66	12.36	12.60	12.60	1.61%	148,481
Dec 17, 2025	12.73	12.74	12.37	12.40	12.40	-2.15%	3,918
Dec 16, 2025	12.86	12.72	12.67	12.67	12.67	-1.53%	10,762
Dec 15, 2025	12.61	12.87	12.54	12.87	12.87	3.54%	82
Dec 12, 2025	12.58	12.79	12.43	12.43	12.43	-0.64%	3,546
Dec 11, 2025	12.92	12.95	12.51	12.51	12.51	-3.10%	4,419
Dec 10, 2025	12.98	13.02	12.91	12.91	12.91	0.19%	9
Dec 9, 2025	13.02	13.10	12.89	12.89	12.89	-0.96%	23,592
Dec 8, 2025	12.85	13.02	12.62	13.01	13.01	0.31%	827
Dec 5, 2025	12.93	13.12	12.97	12.97	12.97	1.13%	1,333
Dec 4, 2025	12.93	12.89	12.83	12.83	12.83	-0.27%	9
Dec 3, 2025	12.90	13.03	12.85	12.86	12.86	0.08%	58
Dec 2, 2025	12.81	12.92	12.76	12.85	12.85	1.74%	5,743
Dec 1, 2025	12.55	12.63	12.31	12.63	12.63	-0.47%	15,782
Nov 28, 2025	12.30	12.90	12.34	12.69	12.69	10.54%	4,497
Nov 27, 2025	13.04	12.86	11.48	11.48	11.48	-11.42%	819
Nov 26, 2025	12.81	13.02	12.90	12.96	12.96	1.09%	12,123
Nov 25, 2025	12.80	12.89	12.76	12.82	12.82	0.63%	1,147
Nov 24, 2025	12.78	12.74	12.52	12.74	12.74	1.51%	146
Nov 21, 2025	13.20	12.78	12.38	12.55	12.55	-3.24%	536
Nov 20, 2025	12.79	13.05	12.89	12.97	12.97	1.65%	512
Nov 19, 2025	12.88	12.92	12.67	12.76	12.76	0.71%	1,843
Nov 18, 2025	13.10	12.80	12.67	12.67	12.67	-4.09%	2,863
Nov 17, 2025	13.09	13.36	13.05	13.21	13.21	1.46%	813
Nov 14, 2025	13.10	13.02	12.73	13.02	13.02	-0.33%	1,389
Nov 13, 2025	12.90	13.15	12.72	13.06	13.06	0.95%	5,132
Nov 12, 2025	13.09	13.21	12.94	12.94	12.94	-0.77%	469
Nov 11, 2025	13.08	13.09	12.95	13.04	13.04	-0.15%	5,177
Nov 10, 2025	12.89	13.13	12.96	13.06	13.06	1.79%	5,979
Nov 7, 2025	12.82	12.97	12.75	12.83	12.83	-0.47%	639
Nov 6, 2025	13.10	13.09	12.89	12.89	12.89	-0.46%	3,935
Nov 5, 2025	13.09	13.14	12.74	12.95	12.95	0.15%	3,048
Nov 4, 2025	13.10	13.07	12.86	12.93	12.93	-1.60%	39
Nov 3, 2025	13.32	13.38	12.86	13.14	13.14	0.61%	4,755
Oct 31, 2025	13.41	13.31	13.06	13.06	13.06	-2.17%	5,515
Oct 30, 2025	13.52	13.58	13.26	13.35	13.35	-1.18%	6,857
Oct 29, 2025	13.76	13.73	13.39	13.51	13.51	-1.39%	5,726
Oct 28, 2025	13.95	13.89	13.70	13.70	13.70	-1.37%	260
Oct 27, 2025	13.30	14.10	13.49	13.89	13.89	4.67%	1,832