MARUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	31.72	31.72	30.71	31.05	31.05	-1.93%	100,526
Oct 29, 2026	31.45	32.07	31.45	31.66	31.66	-0.69%	116,588
Oct 28, 2026	31.85	32.50	31.71	31.88	31.88	-1.91%	97,651
Oct 27, 2026	32.29	32.79	31.78	32.50	32.50	0.53%	90,289
Oct 26, 2026	31.32	32.57	31.32	32.33	32.33	1.57%	189,397
Oct 23, 2026	31.75	31.83	30.51	31.83	31.83	1.05%	190,363
Oct 22, 2026	30.38	31.75	30.38	31.50	31.50	0.61%	152,390
Oct 21, 2026	30.09	31.61	30.09	31.31	31.31	0.42%	90,905
Oct 20, 2026	30.30	31.22	29.80	31.18	31.18	0.58%	221,591
Oct 19, 2026	31.00	31.50	30.00	31.00	31.00	0.81%	198,476
Oct 16, 2026	31.79	31.79	29.97	30.75	30.75	0.07%	215,531
Oct 15, 2026	30.93	30.93	29.91	30.73	30.73	0.89%	233,716
Oct 14, 2026	29.56	31.35	29.56	30.46	30.46	-0.56%	186,414
Oct 13, 2026	30.40	30.70	29.69	30.63	30.63	2.75%	443,549
Oct 12, 2026	29.41	30.00	29.35	29.81	29.81	0.10%	162,372
Oct 9, 2026	30.11	30.16	28.54	29.78	29.78	-0.53%	272,699
Oct 8, 2026	30.22	30.22	28.61	29.94	29.94	-0.30%	195,592
Oct 7, 2026	30.23	31.41	29.05	30.03	30.03	-0.89%	271,411
Oct 6, 2026	30.25	31.20	30.14	30.30	30.30	-1.01%	321,605
Oct 5, 2026	31.57	31.57	29.26	30.61	30.61	1.49%	190,958
Oct 2, 2026	30.00	31.16	29.97	30.16	30.16	0.03%	245,318
Oct 1, 2026	30.70	31.20	30.07	30.15	30.15	-0.85%	214,683
Sep 30, 2026	30.05	31.83	30.00	30.41	30.41	0.46%	132,933
Sep 29, 2026	30.57	31.14	30.05	30.27	30.27	-1.18%	134,255
Sep 28, 2026	31.10	31.10	30.50	30.63	30.63	-2.11%	135,788
Sep 25, 2026	30.72	31.45	30.72	31.29	31.29	1.49%	97,188
Sep 24, 2026	30.90	31.23	30.52	30.83	30.83	-2.71%	140,327
Sep 23, 2026	31.28	31.88	30.90	31.69	31.69	-1.71%	96,084
Sep 22, 2026	31.40	33.20	31.40	32.24	32.24	0.91%	115,685
Sep 21, 2026	32.41	32.91	30.43	31.95	31.95	1.24%	97,380
Sep 18, 2026	32.75	32.75	30.30	31.56	31.56	-2.62%	181,216
Sep 17, 2026	32.20	32.71	31.69	32.41	32.41	0.90%	131,218
Sep 16, 2026	31.56	32.95	31.53	32.12	32.12	1.79%	198,306
Sep 15, 2026	31.70	32.32	31.42	31.56	31.56	-4.23%	905,047
Sep 14, 2026	33.00	33.32	32.70	32.95	32.95	-0.90%	117,987
Sep 11, 2026	31.71	33.37	31.71	33.25	33.25	4.43%	209,590
Sep 10, 2026	32.85	32.85	31.80	31.84	31.84	-3.86%	209,051
Sep 9, 2026	33.23	33.88	32.57	33.12	33.12	0.36%	116,932
Sep 8, 2026	33.57	33.62	32.92	33.00	33.00	1.51%	139,058
Sep 4, 2026	32.80	33.24	31.18	32.51	32.51	-2.66%	166,793
Sep 3, 2026	33.25	33.65	33.09	33.40	33.40	4.11%	112,821
Sep 2, 2026	32.09	32.29	31.93	32.08	32.08	1.71%	173,597
Sep 1, 2026	31.26	31.74	31.24	31.54	31.54	3.21%	367,771
Aug 31, 2026	30.68	30.92	30.45	30.56	30.56	-0.07%	164,517
Aug 28, 2026	30.65	31.05	30.40	30.58	30.58	-0.42%	95,745
Aug 27, 2026	30.59	30.79	30.39	30.71	30.71	0.52%	142,036
Aug 26, 2026	30.64	30.93	30.43	30.55	30.55	-2.02%	170,554
Aug 25, 2026	30.95	31.35	30.95	31.18	31.18	-0.19%	113,272
Aug 24, 2026	31.06	31.36	31.06	31.24	31.24	1.36%	135,797
Aug 21, 2026	30.86	30.95	30.70	30.82	30.82	1.68%	190,255