Spin Master Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	19.03	19.93	19.03	19.66	19.66	2.93%	139,712
Feb 3, 2026	18.92	19.25	18.86	19.10	19.10	0.95%	97,344
Feb 2, 2026	18.74	18.94	18.61	18.92	18.92	1.67%	100,667
Jan 30, 2026	18.70	18.75	18.49	18.61	18.61	-1.01%	123,252
Jan 29, 2026	18.62	18.88	18.48	18.80	18.80	0.59%	214,334
Jan 28, 2026	19.01	19.18	18.64	18.69	18.69	-1.58%	194,884
Jan 27, 2026	19.48	19.73	18.87	18.99	18.99	-2.86%	119,334
Jan 26, 2026	19.40	19.72	19.29	19.55	19.55	0.46%	58,398
Jan 23, 2026	19.36	19.60	19.31	19.46	19.46	0.57%	59,324
Jan 22, 2026	19.40	19.75	19.29	19.35	19.35	1.15%	141,708
Jan 21, 2026	18.46	19.20	18.46	19.13	19.13	3.13%	155,332
Jan 20, 2026	18.51	18.98	18.47	18.55	18.55	-0.48%	100,527
Jan 19, 2026	18.71	18.78	18.53	18.64	18.64	-0.96%	110,305
Jan 16, 2026	19.08	19.13	18.79	18.82	18.82	-1.26%	114,823
Jan 15, 2026	18.81	19.07	18.81	19.06	19.06	1.33%	102,380
Jan 14, 2026	19.23	19.35	18.78	18.81	18.81	-2.13%	287,749
Jan 13, 2026	20.14	20.15	19.16	19.22	19.22	-4.80%	175,524
Jan 12, 2026	20.30	20.50	20.01	20.19	20.19	-0.49%	69,726
Jan 9, 2026	20.65	20.93	20.25	20.29	20.29	-2.45%	98,872
Jan 8, 2026	20.26	20.91	20.26	20.80	20.80	1.32%	104,448
Jan 7, 2026	20.21	20.57	20.15	20.53	20.53	1.89%	81,027
Jan 6, 2026	19.76	20.36	19.76	20.15	20.15	1.26%	109,927
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