Spin Master Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.32	18.58	18.32	18.55	18.55	0.65%	80,148
Jun 18, 2026	18.18	18.53	18.08	18.43	18.43	1.21%	137,275
Jun 17, 2026	18.39	18.80	18.14	18.21	18.21	-0.98%	240,797
Jun 16, 2026	19.00	19.14	18.26	18.39	18.39	-3.36%	374,908
Jun 15, 2026	19.17	19.40	19.00	19.03	19.03	-0.21%	178,100
Jun 12, 2026	18.84	19.19	18.80	19.07	19.07	1.17%	437,503
Jun 11, 2026	18.54	18.98	18.54	18.85	18.85	2.00%	269,031
Jun 10, 2026	18.76	18.76	18.42	18.48	18.48	-0.96%	111,799
Jun 9, 2026	18.91	19.02	18.52	18.66	18.66	-1.32%	202,192
Jun 8, 2026	18.99	19.22	18.85	18.91	18.91	-0.05%	167,680
Jun 5, 2026	18.75	19.06	18.70	18.92	18.92	0.53%	162,336
Jun 4, 2026	18.63	18.84	18.50	18.82	18.82	0.91%	261,570
Jun 3, 2026	18.45	18.70	18.40	18.65	18.65	0.32%	139,544
Jun 2, 2026	18.36	18.77	18.31	18.59	18.59	1.03%	176,290
Jun 1, 2026	18.59	18.84	18.23	18.40	18.40	-1.50%	122,665
May 29, 2026	18.53	18.75	18.41	18.68	18.68	0.54%	414,311
May 28, 2026	18.36	18.74	18.18	18.58	18.58	0.54%	193,613
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