Spin Master Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.36	18.63	18.18	18.48	-	-	72,382
May 27, 2026	18.56	18.74	18.40	18.48	18.48	-0.75%	140,217
May 26, 2026	18.60	18.76	18.50	18.62	18.62	-0.27%	264,832
May 25, 2026	19.34	19.34	18.55	18.67	18.67	-0.95%	248,052
May 22, 2026	18.94	18.99	18.75	18.85	18.85	0.86%	113,227
May 21, 2026	18.30	18.84	18.01	18.69	18.69	2.13%	613,504
May 20, 2026	18.35	18.58	18.18	18.30	18.30	0.49%	433,461
May 19, 2026	18.71	18.71	18.17	18.21	18.21	-3.24%	255,271
May 15, 2026	19.01	19.02	18.71	18.82	18.82	-0.32%	65,003
May 14, 2026	18.51	19.02	18.35	18.88	18.88	2.66%	209,615
May 13, 2026	18.95	19.14	18.27	18.39	18.39	-3.67%	493,053
May 12, 2026	19.29	19.56	18.80	19.09	19.09	-1.14%	590,083
May 11, 2026	19.83	19.89	19.22	19.31	19.31	-2.67%	183,982
May 8, 2026	20.09	20.10	19.63	19.84	19.84	-0.95%	191,751
May 7, 2026	20.35	20.59	19.93	20.03	20.03	-1.52%	254,587
May 6, 2026	20.51	20.83	20.32	20.34	20.34	-0.73%	279,221
May 5, 2026	20.57	20.73	20.32	20.49	20.49	-0.19%	240,453
May 4, 2026	20.29	20.81	20.29	20.53	20.53	0.88%	300,495
May 1, 2026	20.50	20.85	20.11	20.35	20.35	-1.41%	320,671
Apr 30, 2026	18.81	20.70	18.75	20.64	20.64	15.37%	760,098
Apr 29, 2026	18.25	18.68	17.69	17.89	17.89	-2.19%	301,699
Apr 28, 2026	18.48	18.53	18.20	18.29	18.29	-0.87%	126,587
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	-	89,733
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	-1.18%	117,090
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