Spin Master Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	18.74	18.80	18.43	18.45	18.45	-1.44%	111,420
Apr 24, 2026	18.70	18.82	18.60	18.72	18.72	-0.27%	98,961
Apr 23, 2026	18.75	19.04	18.60	18.77	18.77	-	89,769
Apr 22, 2026	19.17	19.17	18.62	18.77	18.77	0.48%	73,762
Apr 21, 2026	18.36	19.01	18.35	18.68	18.68	2.08%	182,063
Apr 20, 2026	18.71	18.80	18.30	18.30	18.30	-2.14%	156,266
Apr 17, 2026	18.37	18.93	18.37	18.70	18.70	2.19%	189,390
Apr 16, 2026	18.10	18.44	18.10	18.30	18.30	1.05%	200,722
Apr 15, 2026	18.65	18.65	17.92	18.11	18.11	-2.69%	137,466
Apr 14, 2026	18.63	18.84	18.50	18.61	18.61	0.59%	173,017
Apr 13, 2026	18.50	18.68	18.34	18.50	18.50	-0.70%	133,440
Apr 10, 2026	18.71	19.01	18.44	18.63	18.63	-0.32%	117,299
Apr 9, 2026	18.44	18.83	18.29	18.69	18.69	0.92%	137,174
Apr 8, 2026	18.24	18.82	18.24	18.52	18.52	2.72%	286,825
Apr 7, 2026	17.90	18.14	17.72	18.03	18.03	-0.06%	230,799
Apr 6, 2026	17.67	18.07	17.62	18.04	18.04	1.98%	189,940
Apr 2, 2026	17.58	17.80	17.32	17.69	17.69	-0.23%	153,173
Apr 1, 2026	17.80	18.13	17.66	17.73	17.73	-0.28%	76,534
Mar 31, 2026	17.88	17.98	17.60	17.78	17.78	0.74%	279,358
Mar 30, 2026	17.69	17.91	17.52	17.65	17.65	0.28%	133,533
Mar 27, 2026	17.88	17.92	17.50	17.60	17.60	-1.84%	117,091
Mar 26, 2026	17.90	18.38	17.85	17.93	17.81	-0.66%	108,347
Mar 25, 2026	17.91	18.22	17.84	18.05	17.93	1.46%	78,325
Mar 24, 2026	18.03	18.08	17.79	17.79	17.67	-1.39%	94,067
Mar 23, 2026	17.72	18.18	17.62	18.04	17.92	3.44%	171,107
Mar 20, 2026	17.46	17.68	17.13	17.44	17.32	-0.29%	233,476
Mar 19, 2026	17.91	17.91	17.27	17.49	17.37	-1.96%	371,070
Mar 18, 2026	18.25	18.46	17.77	17.84	17.72	-3.46%	500,782
Mar 17, 2026	18.72	18.91	18.34	18.48	18.36	-1.12%	298,798
Mar 16, 2026	18.61	18.77	18.38	18.69	18.56	0.48%	141,806
Mar 13, 2026	18.60	18.79	18.49	18.60	18.48	0.16%	233,983
Mar 12, 2026	18.70	18.93	18.48	18.57	18.45	-1.43%	151,941
Mar 11, 2026	19.01	19.16	18.77	18.84	18.71	-1.26%	154,386
Mar 10, 2026	18.80	19.30	18.75	19.08	18.95	0.74%	143,831
Mar 9, 2026	18.20	18.96	18.20	18.94	18.81	2.54%	141,947
Mar 6, 2026	18.31	18.72	18.02	18.47	18.35	-0.75%	145,095
Mar 5, 2026	18.17	19.11	17.88	18.61	18.49	0.16%	149,342
Mar 4, 2026	18.79	18.86	18.57	18.58	18.46	-1.12%	54,876
Mar 3, 2026	18.94	19.45	18.46	18.79	18.66	-1.67%	119,749
Mar 2, 2026	19.08	19.54	18.85	19.11	18.98	-0.73%	57,139
Feb 27, 2026	19.19	19.29	19.05	19.25	19.12	-0.77%	87,030
Feb 26, 2026	19.28	19.53	19.19	19.40	19.27	0.57%	61,022
Feb 25, 2026	19.72	19.72	19.25	19.29	19.16	-0.72%	95,462
Feb 24, 2026	19.43	19.60	19.30	19.43	19.30	-0.21%	61,105
Feb 23, 2026	19.52	19.99	19.27	19.47	19.34	-1.02%	100,593
Feb 20, 2026	19.94	20.28	19.58	19.67	19.54	-1.01%	132,855
Feb 19, 2026	19.80	19.95	19.49	19.87	19.74	0.35%	74,904
Feb 18, 2026	19.85	19.95	19.64	19.80	19.67	-0.30%	79,602
Feb 17, 2026	19.46	20.11	19.46	19.86	19.73	1.22%	127,272
Feb 13, 2026	19.98	19.98	19.41	19.62	19.49	1.29%	115,873