MARUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	30.16	30.45	30.02	30.31	30.31	-0.26%	155,439
Aug 19, 2026	30.51	30.89	30.20	30.39	30.39	-0.52%	161,826
Aug 18, 2026	30.88	31.08	30.50	30.55	30.55	-1.10%	122,905
Aug 17, 2026	30.75	30.96	30.64	30.89	30.89	-0.35%	145,989
Aug 14, 2026	31.58	31.58	30.58	31.00	31.00	-1.21%	109,305
Aug 13, 2026	31.09	31.60	31.09	31.38	31.38	-1.17%	109,360
Aug 12, 2026	31.83	31.95	31.66	31.75	31.75	2.09%	114,730
Aug 11, 2026	31.40	31.40	31.03	31.10	31.10	-	226,886
Aug 10, 2026	31.41	31.81	31.00	31.10	31.10	-2.90%	210,225
Aug 7, 2026	31.01	32.34	31.00	32.03	32.03	3.19%	133,574
Aug 6, 2026	31.04	31.32	30.45	31.04	31.04	1.01%	343,559
Aug 5, 2026	31.25	32.02	30.57	30.73	30.73	-3.12%	187,232
Aug 4, 2026	31.52	31.77	31.09	31.72	31.72	-1.80%	249,269
Aug 3, 2026	33.00	33.00	31.79	32.30	32.30	-0.12%	209,383
Jul 31, 2026	32.61	32.61	31.88	32.34	32.34	-2.12%	313,783
Jul 30, 2026	31.55	33.11	31.54	33.04	33.04	4.61%	145,072
Jul 29, 2026	31.96	32.18	31.42	31.59	31.59	-2.12%	189,020
Jul 28, 2026	31.98	32.47	31.98	32.27	32.27	-2.60%	179,253
Jul 27, 2026	33.54	33.55	32.83	33.13	33.13	0.42%	276,930
Jul 24, 2026	32.83	33.12	32.73	32.99	32.99	1.95%	253,220
Jul 23, 2026	32.43	32.57	32.21	32.36	32.36	0.39%	225,365
Jul 22, 2026	32.29	32.32	32.12	32.24	32.24	0.17%	121,608
Jul 21, 2026	31.63	32.20	31.63	32.18	32.18	3.77%	378,321
Jul 20, 2026	30.63	31.41	30.35	31.01	31.01	0.49%	703,174
Jul 17, 2026	30.88	30.96	30.35	30.86	30.86	-0.36%	269,302
Jul 16, 2026	31.78	31.78	30.44	30.97	30.97	-1.43%	627,615
Jul 15, 2026	30.84	31.49	30.84	31.42	31.42	2.78%	336,189
Jul 14, 2026	29.71	31.10	29.71	30.57	30.57	1.06%	158,598
Jul 13, 2026	30.56	30.60	29.62	30.25	30.25	-1.01%	220,807
Jul 10, 2026	30.00	30.66	29.90	30.56	30.56	-0.10%	394,084
Jul 9, 2026	30.58	30.74	29.96	30.59	30.59	-0.20%	142,661
Jul 8, 2026	29.16	32.24	29.16	30.65	30.65	-0.62%	66,946
Jul 7, 2026	31.10	31.30	30.79	30.84	30.84	-1.38%	204,570
Jul 6, 2026	30.97	31.42	30.55	31.27	31.27	4.73%	297,590
Jul 2, 2026	29.96	30.34	29.62	29.86	29.86	1.52%	310,750
Jul 1, 2026	30.08	30.08	29.31	29.41	29.41	1.18%	167,650
Jun 30, 2026	29.00	29.14	28.81	29.07	29.07	-0.98%	181,630
Jun 29, 2026	29.14	29.51	28.88	29.36	29.36	0.73%	395,590
Jun 26, 2026	29.06	29.42	28.69	29.14	29.14	3.61%	301,830
Jun 25, 2026	28.38	28.64	28.12	28.13	28.13	-2.79%	179,850
Jun 24, 2026	29.03	29.18	28.81	28.94	28.94	-1.36%	227,630
Jun 23, 2026	29.14	30.85	29.00	29.33	29.33	-3.70%	280,340