Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.64	15.93	15.59	15.84	15.84	0.96%	5,445
Feb 10, 2026	15.88	15.91	15.67	15.69	15.69	-1.26%	5,587
Feb 9, 2026	15.48	15.89	15.46	15.89	15.89	3.72%	6,178
Feb 6, 2026	15.09	15.34	15.06	15.32	15.32	1.26%	2,019
Feb 5, 2026	14.84	15.31	14.82	15.13	15.13	3.84%	5,775
Feb 4, 2026	15.41	15.55	14.56	14.57	14.57	-4.77%	8,750
Feb 3, 2026	15.19	15.58	15.21	15.30	15.30	-0.07%	747
Feb 2, 2026	14.70	15.31	14.50	15.31	15.31	3.73%	26,572
Jan 30, 2026	14.55	14.87	14.66	14.76	14.76	1.23%	79
Jan 29, 2026	14.57	14.93	14.53	14.58	14.58	0.41%	2,330
Jan 28, 2026	14.50	14.64	14.38	14.52	14.52	0.07%	386
Jan 27, 2026	14.48	14.59	14.40	14.51	14.51	0.48%	120
Jan 26, 2026	14.21	14.44	14.01	14.44	14.44	0.91%	168
Jan 23, 2026	14.21	14.37	14.14	14.31	14.31	0.63%	315
Jan 22, 2026	13.74	14.39	13.81	14.22	14.22	3.80%	556
Jan 21, 2026	13.62	13.93	13.61	13.70	13.70	0.96%	1,125
Jan 20, 2026	13.73	13.57	13.20	13.57	13.57	-1.17%	356
Jan 19, 2026	13.81	13.89	13.73	13.73	13.73	-1.58%	166
Jan 16, 2026	13.21	13.95	13.13	13.95	13.95	6.57%	4,608
Jan 15, 2026	13.18	13.33	13.09	13.09	13.09	-1.21%	1,050
Jan 14, 2026	13.27	13.25	13.21	13.25	13.25	0.08%	10
Jan 13, 2026	13.42	13.43	13.24	13.24	13.24	-0.53%	3,266
Jan 12, 2026	13.43	13.50	13.31	13.31	13.31	0.23%	231
Jan 9, 2026	13.29	13.29	13.23	13.28	13.28	0.30%	1,674
Jan 8, 2026	13.50	13.45	13.24	13.24	13.24	-1.41%	1,790
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