Spin Master Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.12	31.23	30.69	31.09	31.09	0.23%	58,403
Feb 20, 2025	30.35	31.25	30.20	31.02	31.02	2.21%	119,949
Feb 19, 2025	30.47	30.47	30.01	30.35	30.35	0.70%	39,900
Feb 18, 2025	29.93	30.24	29.93	30.14	30.14	0.10%	44,056
Feb 14, 2025	30.18	30.18	29.96	30.11	30.11	-0.23%	57,543
Feb 13, 2025	30.27	30.32	29.96	30.18	30.18	0.37%	41,006
Feb 12, 2025	30.13	30.43	29.94	30.07	30.07	-1.51%	73,942
Feb 11, 2025	30.29	30.58	30.16	30.53	30.53	0.03%	47,600
Feb 10, 2025	31.00	31.00	30.42	30.52	30.52	-1.83%	26,044
Feb 7, 2025	31.09	31.21	30.50	31.09	31.09	0.61%	65,742
Feb 6, 2025	30.84	31.03	30.32	30.90	30.90	0.82%	39,936
Feb 5, 2025	30.17	30.75	29.94	30.65	30.65	1.39%	90,800
Feb 4, 2025	30.79	30.79	29.73	30.23	30.23	-1.31%	69,900
Feb 3, 2025	29.51	30.83	29.33	30.63	30.63	-0.45%	83,193
Jan 31, 2025	31.93	31.93	30.37	30.77	30.77	-3.63%	81,200
Jan 30, 2025	31.64	32.17	31.64	31.93	31.93	0.41%	41,428
Jan 29, 2025	32.06	32.10	31.10	31.80	31.80	-1.24%	43,500
Jan 28, 2025	31.60	32.22	31.19	32.20	32.20	1.16%	43,600
Jan 27, 2025	31.47	31.97	31.47	31.83	31.83	-0.19%	29,821
Jan 24, 2025	32.10	32.34	31.80	31.89	31.89	0.25%	24,803
Jan 23, 2025	31.07	31.89	31.07	31.81	31.81	1.37%	29,048
Jan 22, 2025	31.05	31.59	30.83	31.38	31.38	0.19%	37,300
Jan 21, 2025	31.12	31.56	30.88	31.32	31.32	-0.48%	35,842
Jan 20, 2025	31.30	31.58	31.08	31.47	31.47	0.38%	11,200
Jan 17, 2025	31.73	31.77	31.26	31.35	31.35	-1.17%	47,414
Jan 16, 2025	31.70	32.11	30.95	31.72	31.72	0.92%	57,828
Jan 15, 2025	31.76	31.89	31.28	31.43	31.43	-0.22%	48,800
Jan 14, 2025	31.33	31.73	31.01	31.50	31.50	1.19%	43,632
Jan 13, 2025	32.01	32.01	31.08	31.13	31.13	-1.95%	72,500
Jan 10, 2025	32.22	32.35	31.67	31.75	31.75	-1.46%	94,363
Jan 9, 2025	32.28	33.00	32.03	32.22	32.22	-1.07%	11,505
Jan 8, 2025	33.36	33.37	32.36	32.57	32.57	-2.81%	62,958
Jan 7, 2025	33.75	34.00	33.25	33.51	33.51	-	93,400
Jan 6, 2025	33.39	33.90	33.28	33.51	33.51	-0.33%	44,235
Jan 3, 2025	33.69	34.05	33.39	33.62	33.62	-0.44%	56,315
Jan 2, 2025	34.44	34.45	33.45	33.77	33.77	-0.30%	16,800
Dec 31, 2024	33.40	34.00	33.40	33.87	33.87	0.98%	28,545
Dec 30, 2024	33.44	33.68	33.22	33.54	33.54	-0.21%	33,231
Dec 27, 2024	33.02	33.68	32.98	33.61	33.61	-	21,800
Dec 24, 2024	33.16	33.61	33.16	33.61	33.49	0.33%	15,500
Dec 23, 2024	33.12	33.76	33.12	33.50	33.38	-0.03%	36,137
Dec 20, 2024	32.67	33.81	32.67	33.51	33.39	1.51%	40,731
Dec 19, 2024	32.91	33.52	32.83	33.01	32.89	-0.06%	50,421
Dec 18, 2024	32.84	33.90	32.84	33.03	32.91	-1.40%	65,900
Dec 17, 2024	33.02	33.75	32.11	33.50	33.38	-0.03%	131,934
Dec 16, 2024	33.55	33.90	33.39	33.51	33.39	-0.86%	42,400
Dec 13, 2024	33.68	34.24	33.60	33.80	33.68	-0.18%	21,742
Dec 12, 2024	34.00	34.00	33.09	33.86	33.74	-0.70%	45,300
Dec 11, 2024	34.05	34.26	33.55	34.10	33.98	0.56%	86,400
Dec 10, 2024	34.51	34.80	33.15	33.91	33.79	-2.59%	212,900
Dec 9, 2024	34.66	34.95	34.14	34.81	34.69	0.69%	102,700
Dec 6, 2024	34.60	34.96	34.07	34.57	34.45	0.29%	58,400
Dec 5, 2024	34.65	35.44	33.75	34.47	34.35	-0.32%	121,500
Dec 4, 2024	33.02	34.75	33.02	34.58	34.46	4.98%	129,008
Dec 3, 2024	33.05	33.13	32.74	32.94	32.82	-0.24%	25,100
Dec 2, 2024	32.65	33.23	32.44	33.02	32.90	1.23%	35,000
Nov 29, 2024	32.27	32.84	32.27	32.62	32.50	0.55%	31,700
Nov 28, 2024	32.50	32.60	32.07	32.44	32.32	0.03%	10,921
Nov 27, 2024	31.74	32.59	31.74	32.43	32.31	1.50%	38,700
Nov 26, 2024	32.17	32.23	31.65	31.95	31.84	-1.02%	39,700
Nov 25, 2024	31.74	32.35	31.72	32.28	32.16	1.25%	60,500
Nov 22, 2024	31.56	32.14	31.42	31.88	31.77	1.05%	32,000
Nov 21, 2024	31.33	31.73	31.30	31.55	31.44	0.22%	21,032
Nov 20, 2024	31.42	31.63	30.90	31.48	31.37	-0.29%	48,700
Nov 19, 2024	30.67	31.78	30.38	31.57	31.46	1.54%	104,645
Nov 18, 2024	31.01	31.79	30.92	31.09	30.98	-0.64%	103,800
Nov 15, 2024	31.60	31.62	30.76	31.29	31.18	-1.39%	35,000
Nov 14, 2024	30.61	31.85	30.61	31.73	31.62	1.37%	66,400
Nov 13, 2024	30.62	31.35	30.62	31.30	31.19	1.66%	54,900
Nov 12, 2024	30.79	31.25	30.37	30.79	30.68	-0.81%	59,800
Nov 11, 2024	31.13	31.51	30.51	31.04	30.93	-0.67%	48,400
Nov 8, 2024	30.48	31.25	30.45	31.25	31.14	1.79%	34,100
Nov 7, 2024	30.40	31.30	30.40	30.70	30.59	-0.32%	37,700
Nov 6, 2024	30.63	31.30	30.15	30.80	30.69	0.20%	84,646
Nov 5, 2024	30.30	31.04	30.24	30.74	30.63	1.59%	43,800
Nov 4, 2024	30.90	30.91	29.62	30.26	30.15	-1.56%	67,200
Nov 1, 2024	29.64	31.17	29.23	30.74	30.63	4.31%	138,901
Oct 31, 2024	31.09	31.90	29.00	29.47	29.36	-9.63%	339,100
Oct 30, 2024	32.00	32.61	31.76	32.61	32.49	1.40%	144,800
Oct 29, 2024	33.17	33.17	31.96	32.16	32.05	-2.72%	74,500
Oct 28, 2024	32.17	33.34	32.17	33.06	32.94	2.16%	70,617
Oct 25, 2024	31.59	32.40	31.59	32.36	32.24	2.86%	50,500
Oct 24, 2024	30.94	31.58	30.63	31.46	31.35	1.45%	59,214
Oct 23, 2024	31.01	31.27	30.57	31.01	30.90	-0.19%	60,800
Oct 22, 2024	32.04	32.34	31.07	31.07	30.96	-3.96%	68,706
Oct 21, 2024	32.82	32.82	32.20	32.35	32.23	-1.25%	42,200
Oct 18, 2024	32.71	33.07	32.53	32.76	32.64	0.80%	55,200
Oct 17, 2024	32.37	33.86	32.37	32.50	32.38	0.06%	76,301
Oct 16, 2024	32.66	33.10	31.51	32.48	32.36	1.44%	54,400
Oct 15, 2024	32.49	32.75	31.92	32.02	31.91	-1.87%	54,538
Oct 11, 2024	32.64	32.99	32.45	32.63	32.51	1.02%	29,700
Oct 10, 2024	32.27	32.66	32.05	32.30	32.18	-0.12%	42,739
Oct 9, 2024	31.59	32.52	31.47	32.34	32.22	2.76%	72,946
Oct 8, 2024	31.59	31.59	31.24	31.47	31.36	-0.25%	69,025
Oct 7, 2024	31.30	31.89	31.29	31.55	31.44	0.73%	36,600
Oct 4, 2024	30.81	31.85	30.81	31.32	31.21	2.09%	68,900
Oct 3, 2024	30.84	31.60	30.44	30.68	30.57	-0.65%	55,700
Oct 2, 2024	31.00	31.83	30.87	30.88	30.77	-0.39%	105,000
Oct 1, 2024	30.54	31.07	29.99	31.00	30.89	1.47%	75,200
Sep 30, 2024	31.32	31.32	29.62	30.55	30.44	-3.38%	205,100