Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	12.38	12.64	12.28	12.47	12.47	0.81%	1,079
Aug 27, 2025	12.45	12.67	12.34	12.37	12.37	-0.40%	250
Aug 26, 2025	12.48	12.47	12.10	12.42	12.42	-1.11%	229
Aug 25, 2025	12.50	12.78	12.48	12.56	12.56	-0.75%	380
Aug 22, 2025	12.48	12.84	12.56	12.66	12.66	0.68%	214
Aug 21, 2025	12.25	12.82	12.55	12.57	12.57	2.44%	6,983
Aug 20, 2025	12.34	12.32	12.24	12.27	12.27	-2.00%	34
Aug 19, 2025	12.37	12.69	12.46	12.52	12.52	0.16%	71
Aug 18, 2025	12.25	12.59	12.34	12.50	12.50	2.00%	140
Aug 15, 2025	12.26	12.26	12.26	12.26	12.26	-0.28%	-
Aug 14, 2025	12.21	12.51	12.21	12.29	12.29	-0.73%	1,202
Aug 13, 2025	12.57	12.91	12.38	12.38	12.38	-1.51%	1,383
Aug 12, 2025	12.38	12.61	12.39	12.57	12.57	2.03%	5,297
Aug 11, 2025	12.30	12.47	12.19	12.32	12.32	0.82%	22
Aug 8, 2025	12.28	12.45	12.22	12.22	12.22	-0.49%	1,350
Aug 7, 2025	12.08	12.35	12.16	12.28	12.28	1.91%	411
Aug 6, 2025	12.22	12.29	12.05	12.05	12.05	-1.07%	50
Aug 5, 2025	12.09	12.24	12.03	12.18	12.18	1.84%	2,132
Aug 4, 2025	11.87	11.97	11.73	11.96	11.96	1.36%	18
Aug 1, 2025	12.00	12.32	11.78	11.80	11.80	-2.07%	869
Jul 31, 2025	12.19	12.20	11.54	12.05	12.05	-0.58%	5,822
Jul 30, 2025	12.25	12.50	12.01	12.12	12.12	-1.30%	3,549
Jul 29, 2025	12.15	12.40	12.28	12.28	12.28	1.07%	2,124
Jul 28, 2025	12.15	12.54	12.15	12.15	12.15	-0.82%	2,606
Jul 25, 2025	12.31	12.34	12.18	12.25	12.25	-0.08%	180
Jul 24, 2025	12.12	12.42	11.93	12.26	12.26	1.32%	155
Jul 23, 2025	12.05	12.26	11.99	12.10	12.10	0.41%	405
Jul 22, 2025	12.24	12.13	11.91	12.05	12.05	-1.39%	2,642
Jul 21, 2025	12.30	12.48	12.20	12.22	12.22	-0.41%	14,346
Jul 18, 2025	12.04	12.29	12.21	12.27	12.27	1.83%	116
Jul 17, 2025	12.18	12.10	11.89	12.05	12.05	-0.66%	202
Jul 16, 2025	12.25	12.26	12.11	12.13	12.13	-1.54%	597
Jul 15, 2025	12.30	12.35	12.30	12.32	12.32	0.57%	115
Jul 14, 2025	12.00	12.28	12.01	12.25	12.25	0.49%	29,212
Jul 11, 2025	12.21	12.27	12.10	12.19	12.19	-0.57%	1,514
Jul 10, 2025	12.21	12.32	12.18	12.26	12.26	-	1,410