Spin Master Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	18.72	18.91	18.34	18.48	18.48	-1.12%	298,798
Mar 16, 2026	18.61	18.77	18.38	18.69	18.69	0.48%	141,806
Mar 13, 2026	18.60	18.79	18.49	18.60	18.60	0.16%	233,983
Mar 12, 2026	18.70	18.93	18.48	18.57	18.57	-1.43%	151,941
Mar 11, 2026	19.01	19.16	18.77	18.84	18.84	-1.26%	154,386
Mar 10, 2026	18.80	19.30	18.75	19.08	19.08	0.74%	143,831
Mar 9, 2026	18.20	18.96	18.20	18.94	18.94	2.54%	141,947
Mar 6, 2026	18.31	18.72	18.02	18.47	18.47	-0.75%	145,095
Mar 5, 2026	18.17	19.11	17.88	18.61	18.61	0.16%	149,355
Mar 4, 2026	18.79	18.86	18.57	18.58	18.58	-1.12%	54,876
Mar 3, 2026	18.94	19.45	18.46	18.79	18.79	-1.67%	119,835
Mar 2, 2026	19.08	19.54	18.85	19.11	19.11	-0.73%	57,139
Feb 27, 2026	19.19	19.29	19.05	19.25	19.25	-0.77%	87,030
Feb 26, 2026	19.28	19.53	19.19	19.40	19.40	0.57%	61,022
Feb 25, 2026	19.72	19.72	19.25	19.29	19.29	-0.72%	95,462
Feb 24, 2026	19.43	19.60	19.30	19.43	19.43	-0.21%	61,105
Feb 23, 2026	19.52	19.99	19.27	19.47	19.47	-1.02%	100,593
Feb 20, 2026	19.94	20.28	19.58	19.67	19.67	-1.01%	132,855
Feb 19, 2026	19.80	19.95	19.49	19.87	19.87	0.35%	74,934
Feb 18, 2026	19.85	19.95	19.64	19.80	19.80	-0.30%	79,602
Feb 17, 2026	19.46	20.11	19.46	19.86	19.86	1.22%	127,272
Feb 13, 2026	19.98	19.98	19.41	19.62	19.62	1.29%	115,873
Feb 12, 2026	19.43	19.98	19.10	19.37	19.37	-0.21%	170,608
Feb 11, 2026	20.07	20.22	19.15	19.41	19.41	-4.10%	181,908
Feb 10, 2026	20.00	20.55	20.00	20.24	20.24	1.91%	103,630
Feb 9, 2026	19.59	20.13	19.53	19.86	19.86	0.86%	99,898
Feb 6, 2026	19.35	19.71	19.35	19.69	19.69	2.55%	84,240
Feb 5, 2026	19.38	19.62	19.16	19.20	19.20	-2.34%	99,089
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