Mayer Steel Pipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	20.60	22.25	20.60	22.05	22.05	-1.34%	923,472
Nov 5, 2026	22.90	23.35	22.35	22.35	22.35	-2.40%	522,063
Nov 4, 2026	22.70	23.00	22.35	22.90	22.90	0.66%	459,865
Nov 3, 2026	23.20	23.20	22.60	22.75	22.75	-1.94%	780,157
Nov 2, 2026	23.00	23.20	22.90	23.20	23.20	-	575,654
Oct 30, 2026	23.70	23.70	22.85	23.20	23.20	-2.11%	875,786
Oct 29, 2026	23.90	23.90	23.55	23.70	23.70	-0.42%	583,383
Oct 28, 2026	23.95	23.95	23.50	23.80	23.80	0.42%	422,242
Oct 27, 2026	23.75	23.80	23.55	23.70	23.70	-0.21%	407,138
Oct 22, 2026	23.75	24.45	23.75	23.75	23.75	-	896,195
Oct 21, 2026	24.10	24.30	23.75	23.75	23.75	-1.25%	760,363
Oct 20, 2026	23.70	24.20	23.65	24.05	24.05	0.21%	578,769
Oct 19, 2026	24.10	24.10	23.85	24.00	24.00	-1.44%	584,961
Oct 16, 2026	24.00	24.45	24.00	24.35	24.35	1.46%	564,336
Oct 15, 2026	23.95	24.05	23.70	24.00	24.00	-1.23%	889,226
Oct 14, 2026	23.90	24.30	23.90	24.30	24.30	1.89%	693,055
Oct 13, 2026	23.80	24.20	23.50	23.85	23.85	-0.62%	1,158,224
Oct 12, 2026	23.85	24.45	23.80	24.00	24.00	-0.62%	1,166,507
Oct 8, 2026	24.40	24.40	24.00	24.15	24.15	-1.02%	1,138,783
Oct 7, 2026	24.85	25.05	24.25	24.40	24.40	-1.01%	1,847,439
Oct 6, 2026	24.80	25.40	24.50	24.65	24.65	-2.38%	2,224,002
Oct 5, 2026	26.90	26.90	25.25	25.25	25.25	-6.13%	4,703,196
Oct 2, 2026	26.00	27.80	25.10	26.90	26.90	2.67%	7,080,440
Oct 1, 2026	29.20	29.25	26.00	26.20	26.20	-1.87%	21,074,637
Sep 30, 2026	26.70	26.70	26.65	26.70	26.70	9.88%	5,306,101
Sep 29, 2026	22.50	24.30	22.50	24.30	24.30	9.95%	5,753,984
Sep 24, 2026	21.60	22.25	21.50	22.10	22.10	2.31%	739,085
Sep 23, 2026	21.50	21.70	21.45	21.60	21.60	0.47%	218,521
Sep 22, 2026	21.40	21.50	21.35	21.50	21.50	0.47%	191,146
Sep 21, 2026	21.50	21.60	21.40	21.40	21.40	-	113,899
Sep 18, 2026	21.50	21.70	21.40	21.40	21.40	-0.47%	245,311
Sep 17, 2026	21.45	21.55	21.40	21.50	21.50	0.23%	131,259
Sep 16, 2026	21.55	21.55	21.40	21.45	21.45	-0.46%	117,736
Sep 15, 2026	21.35	21.55	21.35	21.55	21.55	0.94%	387,958
Sep 14, 2026	21.60	21.60	21.35	21.35	21.35	-1.16%	204,203
Sep 11, 2026	21.65	21.75	21.55	21.60	21.60	-0.46%	165,719
Sep 10, 2026	21.80	21.85	21.60	21.70	21.70	-0.91%	221,660
Sep 9, 2026	21.75	21.90	21.75	21.90	21.90	0.46%	172,522
Sep 8, 2026	21.75	21.95	21.65	21.80	21.80	0.69%	354,285
Sep 7, 2026	22.05	22.05	21.65	21.65	21.65	-0.92%	423,239
Sep 4, 2026	21.80	21.95	21.75	21.85	21.85	0.23%	261,361
Sep 3, 2026	21.70	22.30	21.70	21.80	21.80	0.23%	407,631
Sep 2, 2026	21.90	21.90	21.70	21.75	21.75	-0.68%	566,264
Sep 1, 2026	21.70	21.90	21.70	21.90	21.90	0.46%	174,997
Aug 31, 2026	21.75	21.90	21.70	21.80	21.80	-0.23%	110,322
Aug 28, 2026	21.85	21.90	21.75	21.85	21.85	-	126,964
Aug 27, 2026	21.95	21.95	21.85	21.85	21.85	-	211,233
Aug 26, 2026	21.85	22.00	21.65	21.85	21.85	-	291,769
Aug 25, 2026	21.95	21.95	21.80	21.85	21.85	-0.46%	146,361
Aug 24, 2026	21.85	22.15	21.75	21.95	21.95	0.69%	264,860