Spin Master Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	19.33	19.98	19.33	19.90	19.90	3.43%	120,561
Jan 2, 2026	19.23	19.44	19.11	19.24	19.24	1.00%	62,382
Dec 31, 2025	19.31	19.31	18.92	19.05	19.05	-0.37%	66,134
Dec 30, 2025	19.53	19.68	19.10	19.12	19.12	-2.15%	145,420
Dec 29, 2025	20.03	20.29	19.51	19.54	19.54	-2.40%	165,382
Dec 24, 2025	19.87	20.10	19.76	20.02	20.02	0.25%	113,645
Dec 23, 2025	20.12	20.15	19.80	19.97	19.85	-0.84%	75,841
Dec 22, 2025	20.39	20.54	20.07	20.14	20.02	-1.23%	94,783
Dec 19, 2025	20.38	20.65	20.32	20.39	20.27	-0.59%	109,698
Dec 18, 2025	20.60	20.78	20.39	20.51	20.39	0.34%	103,094
Dec 17, 2025	20.30	20.61	20.30	20.44	20.32	0.64%	90,009
Dec 16, 2025	20.20	20.70	20.20	20.31	20.19	0.54%	109,607
Dec 15, 2025	20.16	20.41	20.10	20.20	20.08	0.50%	145,042
Dec 12, 2025	20.10	20.21	19.89	20.10	19.98	0.75%	227,177
Dec 11, 2025	19.85	20.14	19.48	19.95	19.83	0.86%	131,532
Dec 10, 2025	20.02	20.06	19.64	19.78	19.66	-0.15%	191,507
Dec 9, 2025	20.04	20.20	19.80	19.81	19.69	-0.80%	81,435
Dec 8, 2025	20.49	20.61	19.95	19.97	19.85	-2.92%	87,970
Dec 5, 2025	20.86	20.90	20.48	20.57	20.45	-0.87%	41,490
Dec 4, 2025	20.77	20.91	20.60	20.75	20.63	-0.34%	61,495
Dec 3, 2025	20.63	20.92	20.56	20.82	20.69	1.56%	66,226
Dec 2, 2025	20.28	20.55	20.18	20.50	20.38	0.29%	87,955
Dec 1, 2025	20.31	20.64	20.31	20.44	20.32	-0.73%	37,171
Nov 28, 2025	20.26	20.65	20.04	20.59	20.47	1.78%	120,373
Nov 27, 2025	20.35	20.36	20.09	20.23	20.11	-0.25%	74,714
Nov 26, 2025	20.20	20.59	20.09	20.28	20.16	0.70%	87,142
Nov 25, 2025	19.87	20.18	19.67	20.14	20.02	2.49%	166,955
Nov 24, 2025	19.51	19.73	19.32	19.65	19.53	-0.25%	126,025
Nov 21, 2025	19.00	19.75	19.00	19.70	19.58	3.41%	116,737
Nov 20, 2025	19.54	19.84	18.94	19.05	18.94	-2.21%	189,889
Nov 19, 2025	19.85	19.85	19.36	19.48	19.36	-1.17%	82,123
Nov 18, 2025	19.32	19.75	19.20	19.71	19.59	1.91%	110,947
Nov 17, 2025	19.53	19.89	19.18	19.34	19.22	-1.78%	79,089
Nov 14, 2025	20.16	20.16	19.60	19.69	19.57	-2.96%	112,769
Nov 13, 2025	20.00	20.31	19.98	20.29	20.17	1.45%	72,490
Nov 12, 2025	20.41	20.66	19.96	20.00	19.88	-1.72%	63,616
Nov 11, 2025	19.94	20.45	19.94	20.35	20.23	2.06%	120,353
Nov 10, 2025	19.93	20.39	19.87	19.94	19.82	0.20%	80,295
Nov 7, 2025	19.79	19.96	19.54	19.90	19.78	-0.50%	126,927
Nov 6, 2025	20.20	20.35	19.92	20.00	19.88	-1.82%	81,495
Nov 5, 2025	19.85	20.58	19.69	20.37	20.25	2.21%	101,293
Nov 4, 2025	20.44	20.46	19.90	19.93	19.81	-3.63%	99,555
Nov 3, 2025	20.70	21.11	20.40	20.68	20.56	-0.72%	233,850
Oct 31, 2025	21.11	21.41	20.24	20.83	20.70	-1.84%	303,990
Oct 30, 2025	20.84	22.59	20.75	21.22	21.09	9.83%	492,712
Oct 29, 2025	20.13	20.13	19.28	19.32	19.20	-4.02%	303,447
Oct 28, 2025	20.01	20.38	19.90	20.13	20.01	0.60%	104,852
Oct 27, 2025	20.51	20.53	19.90	20.01	19.89	-2.49%	161,570
Oct 24, 2025	20.58	20.91	20.51	20.52	20.40	-0.05%	209,222
Oct 23, 2025	20.10	20.69	20.10	20.53	20.41	2.04%	132,347