Spin Master Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	21.07	21.07	20.56	20.88	20.88	-1.04%	85,551
Oct 26, 2026	21.28	21.32	20.94	21.10	21.10	-0.38%	152,137
Oct 23, 2026	21.37	21.37	20.72	21.18	21.18	-0.89%	184,021
Oct 22, 2026	21.04	21.39	21.04	21.37	21.37	1.76%	102,908
Oct 21, 2026	21.32	21.32	20.82	21.00	21.00	-1.50%	122,688
Oct 20, 2026	20.76	21.42	20.75	21.32	21.32	3.14%	131,482
Oct 19, 2026	20.99	21.17	20.60	20.67	20.67	0.10%	245,528
Oct 16, 2026	21.17	21.17	20.62	20.65	20.65	-1.81%	117,198
Oct 15, 2026	20.55	21.21	20.55	21.03	21.03	2.24%	87,836
Oct 14, 2026	20.40	20.90	20.40	20.57	20.57	0.54%	124,500
Oct 13, 2026	20.40	20.82	20.40	20.46	20.46	-0.15%	151,533
Oct 9, 2026	20.75	20.86	20.49	20.49	20.49	-1.01%	82,376
Oct 8, 2026	20.69	20.92	20.58	20.70	20.70	0.05%	165,524
Oct 7, 2026	20.99	21.00	20.41	20.69	20.69	-0.91%	163,255
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