Spin Master Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	20.41	20.47	20.15	20.15	20.15	-1.80%	61,185
Sep 14, 2026	19.76	20.92	19.76	20.52	20.52	3.48%	129,865
Sep 11, 2026	19.53	19.95	19.53	19.83	19.83	2.32%	44,914
Sep 10, 2026	19.19	19.63	19.19	19.38	19.38	0.47%	88,034
Sep 9, 2026	19.64	19.64	19.22	19.29	19.29	-2.08%	125,620
Sep 8, 2026	19.78	19.90	19.46	19.70	19.70	-0.51%	197,042
Sep 4, 2026	19.53	19.99	19.53	19.80	19.80	-0.35%	102,364
Sep 3, 2026	19.92	20.17	19.84	19.87	19.87	-0.50%	62,403
Sep 2, 2026	19.61	20.19	19.61	19.97	19.97	1.78%	77,391
Sep 1, 2026	19.88	19.96	19.60	19.62	19.62	-2.00%	90,629
Aug 31, 2026	19.90	20.09	19.84	20.02	20.02	-1.14%	92,611
Aug 28, 2026	20.14	20.39	20.07	20.25	20.25	-0.15%	119,624
Aug 27, 2026	20.12	20.33	20.07	20.28	20.28	0.30%	89,712
Aug 26, 2026	20.34	20.46	20.22	20.22	20.22	-1.03%	53,149
Aug 25, 2026	20.21	20.62	20.01	20.43	20.43	0.64%	92,819
Aug 24, 2026	20.09	20.46	20.09	20.30	20.30	0.25%	72,929
Aug 21, 2026	20.43	20.57	20.25	20.25	20.25	-0.88%	74,094
Aug 20, 2026	20.32	20.46	19.91	20.43	20.43	0.59%	135,001
Aug 19, 2026	20.61	20.97	20.31	20.31	20.31	-0.98%	76,159
Aug 18, 2026	20.83	20.91	20.48	20.51	20.51	-1.54%	66,683
Aug 17, 2026	20.77	21.14	20.70	20.83	20.83	-0.81%	87,210
Aug 14, 2026	21.21	21.24	20.96	21.00	21.00	-1.41%	65,671
Aug 13, 2026	20.85	21.33	20.81	21.30	21.30	2.01%	111,506
Aug 12, 2026	21.05	21.05	20.70	20.88	20.88	-0.62%	55,289
Aug 11, 2026	20.56	21.14	20.48	21.01	21.01	2.19%	144,549
Aug 10, 2026	20.67	20.73	20.55	20.56	20.56	-0.44%	63,518
Aug 7, 2026	20.36	20.79	20.33	20.65	20.65	1.23%	92,989
Aug 6, 2026	20.92	20.92	20.38	20.40	20.40	-1.78%	132,780
Aug 5, 2026	20.83	20.90	20.50	20.77	20.77	0.29%	144,395
Aug 4, 2026	20.63	21.07	20.38	20.71	20.71	0.63%	181,390
Jul 31, 2026	20.91	20.99	20.06	20.58	20.58	-1.39%	387,827
Jul 30, 2026	24.00	24.13	20.37	20.87	20.87	-10.66%	533,855
Jul 29, 2026	23.43	23.69	22.66	23.36	23.36	-0.55%	168,585
Jul 28, 2026	23.00	23.52	23.00	23.49	23.49	2.62%	108,255
Jul 27, 2026	22.96	22.96	22.40	22.89	22.89	0.53%	166,540
Jul 24, 2026	22.62	22.85	22.45	22.77	22.77	0.75%	107,378
Jul 23, 2026	23.07	23.07	22.57	22.60	22.60	-2.08%	147,132
Jul 22, 2026	22.72	23.34	22.66	23.08	23.08	2.30%	198,970
Jul 21, 2026	22.38	22.79	21.52	22.56	22.56	0.45%	140,787
Jul 20, 2026	22.51	22.64	22.30	22.46	22.46	0.31%	81,176
Jul 17, 2026	22.70	22.70	22.18	22.39	22.39	-0.67%	113,288
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