Marui Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	33.70	33.70	33.70	33.70	33.70	5.40%	335
Dec 23, 2024	31.97	31.97	31.97	31.97	31.97	-7.41%	189
Dec 20, 2024	34.53	34.53	34.53	34.53	34.53	0.15%	286
Dec 19, 2024	32.12	34.48	32.12	34.48	34.48	4.93%	399
Dec 18, 2024	30.53	32.86	30.53	32.86	32.86	5.56%	822
Dec 12, 2024	31.13	31.13	31.13	31.13	31.13	-10.70%	409
Dec 11, 2024	33.81	34.86	33.81	34.86	34.86	5.00%	486
Dec 10, 2024	33.20	33.20	33.20	33.20	33.20	-7.62%	188
Dec 9, 2024	35.94	35.94	35.94	35.94	35.94	15.56%	138
Dec 6, 2024	31.10	31.10	31.10	31.10	31.10	-12.86%	414
Dec 5, 2024	33.35	35.69	33.35	35.69	35.69	-0.20%	588
Dec 4, 2024	35.76	35.76	35.76	35.76	35.76	9.42%	644
Dec 2, 2024	32.68	32.68	32.68	32.68	32.68	11.50%	521
Nov 27, 2024	29.66	29.66	29.31	29.31	29.31	0.35%	657
Nov 26, 2024	29.21	29.21	29.21	29.21	29.21	-13.71%	344
Nov 25, 2024	33.85	33.85	30.71	33.85	33.85	15.73%	880
Nov 22, 2024	33.19	33.77	29.25	29.25	29.25	-7.47%	735
Nov 20, 2024	31.61	31.61	31.61	31.61	31.61	11.11%	119
Nov 18, 2024	30.78	30.78	28.45	28.45	28.45	-7.00%	1,680
Nov 15, 2024	30.59	30.59	30.59	30.59	30.59	-8.52%	1,663
Nov 12, 2024	33.44	33.44	33.44	33.44	33.44	6.06%	150
Nov 7, 2024	31.53	31.53	31.53	31.53	31.53	5.10%	331
Nov 6, 2024	30.00	30.00	30.00	30.00	30.00	-11.53%	139
Nov 5, 2024	33.91	33.91	33.91	33.91	33.91	16.73%	160
Nov 1, 2024	29.05	29.05	29.05	29.05	29.05	-13.93%	225
Oct 30, 2024	33.75	33.75	33.75	33.75	33.75	16.54%	224
Oct 29, 2024	28.96	28.96	28.96	28.96	28.96	1.47%	275
Oct 28, 2024	28.54	28.54	28.54	28.54	28.54	-8.38%	179
Oct 24, 2024	31.15	31.15	31.15	31.15	31.15	0.91%	432
Oct 23, 2024	30.87	30.87	30.87	30.87	30.87	-2.19%	195
Oct 22, 2024	33.88	33.88	31.56	31.56	31.56	-3.69%	526
Oct 16, 2024	32.77	32.77	32.77	32.77	32.77	-5.37%	955
Oct 4, 2024	34.63	34.63	34.63	34.63	34.63	7.05%	294
Oct 3, 2024	29.93	32.35	29.93	32.35	32.35	5.89%	480
Oct 1, 2024	30.55	30.55	30.55	30.55	30.55	-4.02%	993
Sep 5, 2024	31.83	31.83	31.83	31.83	31.83	-12.67%	228
Sep 4, 2024	36.45	36.45	36.45	36.45	36.45	16.42%	124
Aug 23, 2024	31.31	31.31	31.31	31.31	31.31	3.61%	192
Aug 22, 2024	30.22	30.22	30.22	30.22	30.22	-13.71%	247
Aug 21, 2024	35.02	35.02	35.02	35.02	35.02	7.56%	243
Aug 19, 2024	32.56	32.56	32.56	32.56	32.56	5.00%	492
Aug 9, 2024	28.59	31.01	28.59	31.01	31.01	7.34%	501
Aug 8, 2024	28.89	28.89	28.89	28.89	28.89	-6.78%	244
Aug 7, 2024	30.99	30.99	30.99	30.99	30.99	-4.82%	560
Aug 6, 2024	30.51	32.56	30.51	32.56	32.56	3.37%	3,975
Aug 2, 2024	31.50	31.50	31.50	31.50	31.50	-0.69%	5,227
Jul 30, 2024	31.72	31.72	31.72	31.72	31.72	-0.35%	171
Jul 26, 2024	31.20	31.83	31.20	31.83	31.83	3.55%	1,749
Jul 24, 2024	30.74	30.74	30.74	30.74	30.74	2.10%	239
Jul 23, 2024	30.11	30.11	30.11	30.11	30.11	-1.60%	342
Jul 19, 2024	30.60	30.60	30.60	30.60	30.60	4.58%	239
Jul 17, 2024	29.26	29.26	29.26	29.26	29.26	2.38%	353
Jul 9, 2024	28.58	28.58	28.58	28.58	28.58	-1.35%	250
Jul 1, 2024	28.29	28.97	28.29	28.97	28.97	2.37%	568
Jun 28, 2024	28.30	28.30	28.30	28.30	28.30	1.54%	574
Jun 25, 2024	27.88	27.88	27.87	27.87	27.87	0.23%	1,536
Jun 24, 2024	28.27	28.27	27.72	27.81	27.81	-1.88%	1,201
Jun 21, 2024	27.94	28.34	27.94	28.34	28.34	0.14%	263
Jun 20, 2024	28.25	28.30	27.71	28.30	28.30	2.71%	915
Jun 18, 2024	27.55	27.55	27.55	27.55	27.55	-2.75%	702
Jun 17, 2024	27.80	28.87	27.80	28.33	28.33	-1.17%	1,212
Jun 14, 2024	27.49	28.67	27.49	28.67	28.67	-0.09%	766
Jun 13, 2024	28.69	28.69	28.69	28.69	28.69	-0.47%	363
Jun 12, 2024	28.83	28.83	28.83	28.83	28.83	-0.58%	259
Jun 11, 2024	28.99	28.99	28.99	28.99	28.99	0.62%	717
Jun 10, 2024	28.55	28.81	28.55	28.81	28.81	0.74%	672
Jun 7, 2024	28.60	28.60	28.60	28.60	28.60	-3.30%	344
Jun 4, 2024	28.80	29.58	28.80	29.58	29.58	-2.31%	659
Jun 3, 2024	28.84	30.28	28.84	30.28	30.28	4.40%	798
May 31, 2024	30.65	30.65	29.01	29.01	29.01	-1.09%	769
May 30, 2024	28.51	29.33	28.51	29.33	29.33	5.05%	840
May 29, 2024	28.63	28.63	27.92	27.92	27.92	-4.82%	751
May 24, 2024	29.33	29.33	29.33	29.33	29.33	0.19%	429
May 23, 2024	29.28	29.28	29.27	29.27	29.27	-0.27%	1,240
May 22, 2024	29.35	29.35	29.35	29.35	29.35	-1.01%	376
May 21, 2024	29.57	29.65	29.57	29.65	29.65	-3.89%	796
May 20, 2024	30.86	30.86	30.85	30.85	30.85	3.04%	441
May 17, 2024	29.94	29.94	29.94	29.94	29.94	-5.13%	238
May 14, 2024	31.56	31.56	31.56	31.56	31.56	4.11%	176
May 13, 2024	30.31	30.31	30.31	30.31	30.31	-1.65%	189
May 10, 2024	30.82	30.82	30.82	30.82	30.82	0.20%	302
May 7, 2024	30.76	30.76	30.76	30.76	30.76	-0.71%	249
May 2, 2024	30.98	30.98	30.98	30.98	30.98	1.74%	267
Apr 30, 2024	30.45	30.45	30.45	30.45	30.45	0.07%	395
Apr 29, 2024	30.45	30.45	30.43	30.43	30.43	-0.11%	340
Apr 26, 2024	30.46	30.46	30.46	30.46	30.46	-1.04%	207
Apr 23, 2024	30.88	30.88	30.78	30.78	30.78	4.02%	350
Apr 19, 2024	29.59	29.59	29.59	29.59	29.59	-2.94%	356
Apr 17, 2024	30.49	30.49	30.49	30.49	30.49	-	193
Apr 16, 2024	30.77	30.77	30.49	30.49	30.49	-3.57%	576
Apr 15, 2024	31.62	31.62	31.62	31.62	31.62	-1.42%	235
Apr 8, 2024	32.07	32.07	32.07	32.07	32.07	-4.93%	571
Apr 4, 2024	33.74	33.74	33.74	33.74	33.74	2.23%	589
Apr 3, 2024	31.79	33.00	31.79	33.00	33.00	2.33%	466
Apr 2, 2024	32.25	32.25	32.25	32.25	32.25	1.68%	176
Apr 1, 2024	31.72	31.72	31.72	31.72	31.72	-2.71%	499
Mar 28, 2024	32.20	32.60	32.20	32.60	32.60	-2.86%	220
Mar 27, 2024	32.56	33.56	32.56	33.56	33.56	3.96%	347
Mar 25, 2024	33.70	33.70	32.28	32.28	32.28	-0.47%	492
Mar 22, 2024	32.43	32.43	32.43	32.43	32.43	-0.66%	1,117