Spin Master Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	22.70	22.70	22.48	22.65	-	0.49%	5,218
Jul 16, 2026	21.83	22.71	21.76	22.54	22.54	3.39%	254,484
Jul 15, 2026	21.62	21.99	21.62	21.80	21.80	0.60%	80,146
Jul 14, 2026	21.82	21.82	21.38	21.67	21.67	-0.37%	66,240
Jul 13, 2026	21.91	22.32	21.75	21.75	21.75	-0.41%	60,051
Jul 10, 2026	21.81	22.26	21.77	21.84	21.84	0.23%	75,084
Jul 9, 2026	21.74	21.86	21.39	21.79	21.79	0.28%	105,883
Jul 8, 2026	21.20	21.81	21.10	21.73	21.73	1.68%	127,767
Jul 7, 2026	21.05	21.52	21.05	21.37	21.37	1.47%	101,500
Jul 6, 2026	21.24	21.52	21.06	21.06	21.06	-0.43%	284,957
Jul 3, 2026	20.75	21.28	20.74	21.15	21.15	2.57%	183,566
Jul 2, 2026	20.38	20.75	20.25	20.62	20.62	1.18%	216,181
Jun 30, 2026	19.94	20.47	19.86	20.38	20.38	1.70%	151,724
Jun 29, 2026	20.27	20.27	19.75	20.04	20.04	-1.38%	213,285
Jun 26, 2026	19.39	20.45	19.39	20.32	20.32	4.31%	374,675
Jun 25, 2026	18.42	19.78	18.39	19.60	19.48	7.22%	724,765
Jun 24, 2026	18.12	18.41	18.06	18.28	18.17	1.56%	170,939
Jun 23, 2026	18.15	18.44	17.99	18.00	17.89	-1.69%	381,791
Jun 22, 2026	18.50	18.55	18.12	18.31	18.20	-1.29%	421,276
Jun 19, 2026	18.32	18.58	18.32	18.55	18.44	0.65%	80,148
Jun 18, 2026	18.18	18.53	18.08	18.43	18.32	1.21%	137,275
Jun 17, 2026	18.39	18.80	18.14	18.21	18.10	-0.98%	240,797
Jun 16, 2026	19.00	19.14	18.26	18.39	18.28	-3.36%	374,908
Jun 15, 2026	19.17	19.40	19.00	19.03	18.91	-0.21%	178,100
Jun 12, 2026	18.84	19.19	18.80	19.07	18.95	1.17%	437,503
Jun 11, 2026	18.54	18.98	18.54	18.85	18.73	2.00%	269,031
Jun 10, 2026	18.76	18.76	18.42	18.48	18.37	-0.96%	111,799
Jun 9, 2026	18.91	19.02	18.52	18.66	18.55	-1.32%	202,190
Jun 8, 2026	18.99	19.22	18.85	18.91	18.79	-0.05%	167,680
Jun 5, 2026	18.75	19.06	18.70	18.92	18.80	0.53%	162,336
Jun 4, 2026	18.63	18.84	18.50	18.82	18.70	0.91%	261,570
Jun 3, 2026	18.45	18.70	18.40	18.65	18.54	0.32%	139,544
Jun 2, 2026	18.36	18.77	18.31	18.59	18.48	1.03%	176,290
Jun 1, 2026	18.59	18.84	18.23	18.40	18.29	-1.50%	122,661
May 29, 2026	18.53	18.75	18.41	18.68	18.57	0.54%	414,311
May 28, 2026	18.36	18.74	18.18	18.58	18.47	0.54%	193,613
May 27, 2026	18.56	18.74	18.40	18.48	18.37	-0.75%	140,217
May 26, 2026	18.60	18.76	18.50	18.62	18.51	-0.27%	264,832
May 25, 2026	19.34	19.34	18.55	18.67	18.56	-0.95%	248,052
May 22, 2026	18.94	18.99	18.75	18.85	18.73	0.86%	113,227
May 21, 2026	18.30	18.84	18.01	18.69	18.58	2.13%	613,504
May 20, 2026	18.35	18.58	18.18	18.30	18.19	0.49%	433,460
May 19, 2026	18.71	18.71	18.17	18.21	18.10	-3.24%	255,271
May 15, 2026	19.01	19.02	18.71	18.82	18.70	-0.32%	65,003
May 14, 2026	18.51	19.02	18.35	18.88	18.76	2.66%	209,615
May 13, 2026	18.95	19.14	18.27	18.39	18.28	-3.67%	493,053
May 12, 2026	19.29	19.56	18.80	19.09	18.97	-1.14%	590,083
May 11, 2026	19.83	19.89	19.22	19.31	19.19	-2.67%	183,982
May 8, 2026	20.09	20.10	19.63	19.84	19.72	-0.95%	191,751
May 7, 2026	20.35	20.59	19.93	20.03	19.91	-1.52%	254,587