Spin Master Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	19.54	19.84	18.94	19.05	19.05	-2.21%	189,889
Nov 19, 2025	19.85	19.85	19.36	19.48	19.48	-1.17%	82,123
Nov 18, 2025	19.32	19.75	19.20	19.71	19.71	1.91%	110,947
Nov 17, 2025	19.53	19.89	19.18	19.34	19.34	-1.78%	79,089
Nov 14, 2025	20.16	20.16	19.60	19.69	19.69	-2.96%	112,769
Nov 13, 2025	20.00	20.31	19.98	20.29	20.29	1.45%	72,490
Nov 12, 2025	20.41	20.66	19.96	20.00	20.00	-1.72%	63,616
Nov 11, 2025	19.94	20.45	19.94	20.35	20.35	2.06%	120,353
Nov 10, 2025	19.93	20.39	19.87	19.94	19.94	0.20%	80,295
Nov 7, 2025	19.79	19.96	19.54	19.90	19.90	-0.50%	126,927
Nov 6, 2025	20.20	20.35	19.92	20.00	20.00	-1.82%	81,495
Nov 5, 2025	19.85	20.58	19.69	20.37	20.37	2.21%	101,293
Nov 4, 2025	20.44	20.46	19.90	19.93	19.93	-3.63%	99,555
Nov 3, 2025	20.70	21.11	20.40	20.68	20.68	-0.72%	233,850
Oct 31, 2025	21.11	21.41	20.24	20.83	20.83	-1.84%	303,990
Oct 30, 2025	20.84	22.59	20.75	21.22	21.22	9.83%	492,712
Oct 29, 2025	20.13	20.13	19.28	19.32	19.32	-4.02%	303,447
Oct 28, 2025	20.01	20.38	19.90	20.13	20.13	0.60%	104,852
Oct 27, 2025	20.51	20.53	19.90	20.01	20.01	-2.49%	161,570
Oct 24, 2025	20.58	20.91	20.51	20.52	20.52	-0.05%	209,222
Oct 23, 2025	20.10	20.69	20.10	20.53	20.53	2.04%	132,347
Oct 22, 2025	20.00	20.28	19.90	20.12	20.12	0.25%	137,100
Oct 21, 2025	19.63	20.26	19.63	20.07	20.07	2.24%	205,438
Oct 20, 2025	19.16	19.80	19.14	19.63	19.63	2.88%	281,003
Oct 17, 2025	18.91	19.21	18.91	19.08	19.08	0.47%	121,709
Oct 16, 2025	18.70	19.53	18.70	18.99	18.99	1.55%	182,354
Oct 15, 2025	19.00	19.05	18.60	18.70	18.70	-1.06%	98,088
Oct 14, 2025	18.66	19.01	18.54	18.90	18.90	1.61%	157,751
Oct 10, 2025	19.11	19.11	18.51	18.60	18.60	-2.11%	171,527
Oct 9, 2025	19.37	19.40	18.96	19.00	19.00	-1.86%	111,958
Oct 8, 2025	19.19	19.47	19.19	19.36	19.36	0.47%	160,628
Oct 7, 2025	19.81	19.81	19.22	19.27	19.27	-2.68%	148,896
Oct 6, 2025	19.70	19.98	19.55	19.80	19.80	0.56%	191,340
Oct 3, 2025	19.56	19.95	19.55	19.69	19.69	0.72%	144,706
Oct 2, 2025	19.50	19.63	19.32	19.55	19.55	0.62%	80,196
Oct 1, 2025	19.29	19.59	19.27	19.43	19.43	1.15%	142,169
Sep 30, 2025	19.16	19.35	18.99	19.21	19.21	-0.16%	344,857
Sep 29, 2025	19.84	20.00	18.98	19.24	19.24	-2.04%	520,286
Sep 26, 2025	21.00	21.02	19.56	19.64	19.64	-6.92%	446,474
Sep 25, 2025	21.53	21.54	21.05	21.10	20.98	-2.63%	138,372
Sep 24, 2025	21.91	22.08	21.60	21.67	21.55	-0.32%	106,214
Sep 23, 2025	22.01	22.45	21.73	21.74	21.62	-1.50%	139,859
Sep 22, 2025	22.11	22.40	21.97	22.07	21.94	-0.54%	70,294
Sep 19, 2025	23.15	23.15	22.09	22.19	22.06	-0.63%	157,317
Sep 18, 2025	22.39	22.43	22.17	22.33	22.20	0.63%	93,687
Sep 17, 2025	22.00	22.90	22.00	22.19	22.06	0.68%	120,260
Sep 16, 2025	22.05	22.25	21.61	22.04	21.91	0.14%	125,057
Sep 15, 2025	21.89	22.28	21.89	22.01	21.88	0.55%	90,923
Sep 12, 2025	22.20	22.20	21.78	21.89	21.77	-0.77%	85,727
Sep 11, 2025	21.98	22.26	21.98	22.06	21.93	0.14%	176,955