Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	12.95	13.50	12.79	13.27	13.27	3.83%	3,556
Oct 23, 2025	12.93	12.92	11.56	12.78	12.78	-0.39%	3,763
Oct 22, 2025	12.65	12.99	12.67	12.83	12.83	2.56%	194
Oct 21, 2025	12.81	12.88	12.49	12.51	12.51	-2.27%	170
Oct 20, 2025	12.68	12.88	12.57	12.80	12.80	0.87%	308
Oct 17, 2025	12.74	12.71	12.28	12.69	12.69	-0.70%	2,772
Oct 16, 2025	12.89	12.87	12.46	12.78	12.78	-0.70%	86
Oct 15, 2025	12.99	13.04	12.75	12.87	12.87	-1.08%	764
Oct 14, 2025	13.14	13.09	12.77	13.01	13.01	-1.21%	5,650
Oct 13, 2025	13.26	13.27	12.64	13.17	13.17	-0.90%	2,028
Oct 10, 2025	13.62	13.64	13.28	13.29	13.29	-2.14%	436
Oct 9, 2025	13.55	13.66	13.43	13.58	13.58	1.34%	225
Oct 8, 2025	13.18	13.58	13.26	13.40	13.40	0.98%	340
Oct 7, 2025	12.91	13.27	13.25	13.27	13.27	2.00%	3,565
Oct 6, 2025	13.01	13.01	12.55	13.01	13.01	1.17%	363
Oct 3, 2025	12.73	12.99	12.81	12.86	12.86	1.74%	542
Oct 2, 2025	12.39	12.75	12.25	12.64	12.64	2.18%	1,568
Oct 1, 2025	12.51	12.39	12.20	12.37	12.37	-1.90%	3,754
Sep 30, 2025	12.66	12.93	12.58	12.61	12.61	0.16%	9,048
Sep 29, 2025	12.37	12.80	12.50	12.59	12.59	1.45%	1,244
Sep 26, 2025	12.33	12.47	12.29	12.41	12.41	1.47%	7,315
Sep 25, 2025	12.44	12.67	12.23	12.23	12.23	-0.81%	168
Sep 24, 2025	12.21	12.36	12.18	12.33	12.33	0.82%	232
Sep 23, 2025	12.21	12.28	11.99	12.23	12.23	0.33%	127
Sep 22, 2025	12.28	12.21	12.07	12.19	12.19	0.08%	887
Sep 19, 2025	12.35	12.44	12.17	12.18	12.18	-2.17%	862
Sep 18, 2025	12.31	12.55	12.29	12.45	12.45	1.14%	321
Sep 17, 2025	12.45	12.31	12.26	12.31	12.31	-1.20%	787
Sep 16, 2025	12.57	12.56	12.38	12.46	12.46	-0.32%	203
Sep 15, 2025	12.32	12.50	12.17	12.50	12.50	1.13%	377
Sep 12, 2025	12.67	12.57	12.32	12.36	12.36	-2.45%	174
Sep 11, 2025	12.17	12.79	12.19	12.67	12.67	3.77%	962
Sep 10, 2025	12.00	12.29	12.03	12.21	12.21	2.35%	32
Sep 9, 2025	11.93	12.15	11.90	11.93	11.93	0.51%	202
Sep 8, 2025	11.75	11.95	11.84	11.87	11.87	0.85%	39
Sep 5, 2025	12.11	12.15	11.56	11.77	11.77	-1.51%	111
Sep 4, 2025	12.12	12.00	11.79	11.95	11.95	-0.25%	2,911
Sep 3, 2025	12.15	12.23	11.98	11.98	11.98	-0.42%	18,064
Sep 2, 2025	12.33	12.43	11.97	12.03	12.03	-2.20%	8,804
Sep 1, 2025	12.61	12.41	12.21	12.30	12.30	-0.24%	178
Aug 29, 2025	12.48	12.55	12.32	12.33	12.33	-1.12%	1,634