Spin Master Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	20.99	21.00	20.41	20.48	20.48	-1.92%	6,889
Oct 6, 2026	21.04	21.10	20.35	20.88	20.88	-0.81%	101,355
Oct 5, 2026	20.67	21.12	20.65	21.05	21.05	1.69%	96,626
Oct 2, 2026	20.85	21.30	20.62	20.70	20.70	-	92,142
Oct 1, 2026	20.37	20.78	19.90	20.70	20.70	1.62%	250,335
Sep 30, 2026	20.39	20.60	20.16	20.37	20.37	-0.15%	115,536
Sep 29, 2026	19.90	20.75	19.90	20.40	20.40	2.56%	107,480
Sep 28, 2026	19.47	19.97	19.23	19.89	19.89	1.27%	95,142
Sep 25, 2026	19.67	19.82	19.35	19.64	19.64	0.46%	113,237
Sep 24, 2026	19.60	19.80	19.50	19.67	19.55	-0.05%	72,954
Sep 23, 2026	19.86	19.91	19.68	19.68	19.56	-1.30%	58,002
Sep 22, 2026	19.95	20.23	19.91	19.94	19.82	0.71%	57,102
Sep 21, 2026	20.10	20.10	19.67	19.80	19.68	-0.55%	56,128
Sep 18, 2026	20.04	20.04	19.64	19.91	19.79	-0.40%	81,998
Sep 17, 2026	20.35	20.52	19.94	19.99	19.87	-1.09%	51,700
Sep 16, 2026	20.14	20.52	20.06	20.21	20.09	0.30%	73,410
Sep 15, 2026	20.41	20.47	20.15	20.15	20.03	-1.80%	61,185
Sep 14, 2026	19.76	20.92	19.76	20.52	20.39	3.48%	129,841
Sep 11, 2026	19.53	19.95	19.53	19.83	19.71	2.32%	44,914
Sep 10, 2026	19.19	19.63	19.19	19.38	19.26	0.47%	88,034
Sep 9, 2026	19.64	19.64	19.22	19.29	19.17	-2.08%	125,620
Sep 8, 2026	19.78	19.90	19.46	19.70	19.58	-0.51%	197,042
Sep 4, 2026	19.53	19.99	19.53	19.80	19.68	-0.35%	102,364
Sep 3, 2026	19.92	20.17	19.84	19.87	19.75	-0.50%	62,403
Sep 2, 2026	19.61	20.19	19.61	19.97	19.85	1.78%	77,391
Sep 1, 2026	19.88	19.96	19.60	19.62	19.50	-2.00%	90,629
Aug 31, 2026	19.90	20.09	19.84	20.02	19.90	-1.14%	92,611
Aug 28, 2026	20.14	20.39	20.07	20.25	20.13	-0.15%	119,624
Aug 27, 2026	20.12	20.33	20.07	20.28	20.16	0.30%	89,712
Aug 26, 2026	20.34	20.46	20.22	20.22	20.10	-1.03%	53,149
Aug 25, 2026	20.21	20.62	20.01	20.43	20.31	0.64%	92,819
Aug 24, 2026	20.09	20.46	20.09	20.30	20.18	0.25%	72,917
Aug 21, 2026	20.43	20.57	20.25	20.25	20.13	-0.88%	74,094
Aug 20, 2026	20.32	20.46	19.91	20.43	20.31	0.59%	134,997
Aug 19, 2026	20.61	20.97	20.31	20.31	20.19	-0.98%	76,159
Aug 18, 2026	20.83	20.91	20.48	20.51	20.38	-1.54%	66,683
Aug 17, 2026	20.77	21.14	20.70	20.83	20.70	-0.81%	87,210
Aug 14, 2026	21.21	21.24	20.96	21.00	20.87	-1.41%	65,646
Aug 13, 2026	20.85	21.33	20.81	21.30	21.17	2.01%	111,506
Aug 12, 2026	21.05	21.05	20.70	20.88	20.75	-0.62%	55,289
Aug 11, 2026	20.56	21.14	20.48	21.01	20.88	2.19%	144,549
Aug 10, 2026	20.67	20.73	20.55	20.56	20.43	-0.44%	63,518
Aug 7, 2026	20.36	20.79	20.33	20.65	20.52	1.23%	92,989
Aug 6, 2026	20.92	20.92	20.38	20.40	20.28	-1.78%	132,775
Aug 5, 2026	20.83	20.90	20.50	20.77	20.64	0.29%	144,395
Aug 4, 2026	20.63	21.07	20.38	20.71	20.58	0.63%	181,384
Jul 31, 2026	20.91	20.99	20.06	20.58	20.45	-1.39%	387,827
Jul 30, 2026	24.00	24.13	20.37	20.87	20.74	-10.66%	533,855
Jul 29, 2026	23.43	23.69	22.66	23.36	23.22	-0.55%	168,585
Jul 28, 2026	23.00	23.52	23.00	23.49	23.35	2.62%	108,255